股票概览
8.81
+0.46%
+0.04
8.77
开盘价
8.91
最高价
8.7
最低价
33,349
成交量
数据更新至: 2024-06-28
技术指标
8.81
MA5 (5日均线)
8.93
MA10 (10日均线)
9.17
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 8.77 | 8.91 | 8.7 | 8.81 | +0.46% | 33,349 | 29,390,870 |
| 2024-06-27 | 8.98 | 8.98 | 8.72 | 8.77 | -2.34% | 18,428 | 16,262,356 |
| 2024-06-26 | 8.78 | 8.98 | 8.67 | 8.98 | +2.16% | 17,923 | 15,899,232 |
| 2024-06-25 | 8.74 | 8.88 | 8.66 | 8.79 | +1.03% | 20,484 | 18,001,244 |
| 2024-06-24 | 9.08 | 9.08 | 8.65 | 8.7 | -3.76% | 24,915 | 21,867,174 |
| 2024-06-21 | 8.91 | 9.04 | 8.91 | 9.04 | +0.78% | 10,086 | 9,073,023 |
| 2024-06-20 | 9.04 | 9.11 | 8.91 | 8.97 | -1.32% | 17,644 | 15,867,156 |
| 2024-06-19 | 9.11 | 9.16 | 9.07 | 9.09 | -0.33% | 15,183 | 13,816,229 |
| 2024-06-18 | 9.08 | 9.15 | 9.05 | 9.12 | +0.55% | 15,530 | 14,147,404 |
| 2024-06-17 | 9.19 | 9.19 | 9.04 | 9.07 | -1.31% | 19,695 | 17,874,769 |
| 2024-06-14 | 9.2 | 9.28 | 9.16 | 9.19 | -0.54% | 20,165 | 18,556,839 |
| 2024-06-13 | 9.15 | 9.31 | 9.14 | 9.24 | +0.98% | 28,738 | 26,541,366 |
| 2024-06-12 | 9.15 | 9.2 | 9.06 | 9.15 | -3.79% | 29,670 | 27,076,369 |
| 2024-06-11 | 9.55 | 9.66 | 9.38 | 9.51 | -1.14% | 41,423 | 39,261,971 |
| 2024-06-07 | 9.25 | 9.66 | 9.25 | 9.62 | +4.68% | 43,597 | 41,251,167 |
| 2024-06-06 | 9.45 | 9.45 | 9.18 | 9.19 | -1.82% | 26,844 | 24,871,019 |
| 2024-06-05 | 9.61 | 9.62 | 9.36 | 9.36 | -2.3% | 19,398 | 18,363,902 |
| 2024-06-04 | 9.53 | 9.59 | 9.39 | 9.58 | +1.59% | 25,851 | 24,564,006 |
| 2024-06-03 | 9.68 | 9.68 | 9.37 | 9.43 | -2.88% | 33,854 | 32,132,974 |
| 2024-05-31 | 9.7 | 9.75 | 9.55 | 9.71 | +0.1% | 32,502 | 31,427,616 |
| 2024-05-30 | 9.74 | 9.8 | 9.63 | 9.7 | -0.92% | 26,348 | 25,529,750 |
| 2024-05-29 | 9.76 | 9.83 | 9.67 | 9.79 | +0.31% | 29,833 | 29,106,281 |
| 2024-05-28 | 9.91 | 9.92 | 9.7 | 9.76 | -1.41% | 33,751 | 33,053,906 |
| 2024-05-27 | 9.88 | 9.93 | 9.7 | 9.9 | +0.92% | 26,148 | 25,631,692 |
| 2024-05-24 | 9.95 | 10 | 9.81 | 9.81 | -1.41% | 23,262 | 23,043,687 |
| 2024-05-23 | 10.12 | 10.12 | 9.91 | 9.95 | -1.78% | 38,084 | 38,108,520 |
| 2024-05-22 | 10.12 | 10.14 | 10.07 | 10.13 | +0.3% | 24,641 | 24,909,727 |
| 2024-05-21 | 10.22 | 10.22 | 10.05 | 10.1 | -1.17% | 39,869 | 40,298,423 |
| 2024-05-20 | 10.17 | 10.24 | 10.15 | 10.22 | +0.2% | 38,627 | 39,394,885 |
| 2024-05-17 | 10.17 | 10.22 | 10.05 | 10.2 | +0.2% | 45,034 | 45,598,586 |
| 2024-05-16 | 10.2 | 10.25 | 10.13 | 10.18 | -0.2% | 38,669 | 39,384,096 |
| 2024-05-15 | 10.23 | 10.29 | 10.12 | 10.2 | -0.39% | 28,979 | 29,549,945 |
| 2024-05-14 | 10.07 | 10.27 | 10.06 | 10.24 | +1.59% | 36,854 | 37,544,012 |
| 2024-05-13 | 10.15 | 10.17 | 9.96 | 10.08 | -1.08% | 38,471 | 38,694,558 |
| 2024-05-10 | 10.33 | 10.33 | 10.14 | 10.19 | -0.78% | 42,324 | 43,151,525 |
| 2024-05-09 | 10.13 | 10.31 | 10.11 | 10.27 | +1.48% | 42,407 | 43,365,779 |
| 2024-05-08 | 10.36 | 10.38 | 10.1 | 10.12 | -2.22% | 50,900 | 51,941,147 |
| 2024-05-07 | 10.36 | 10.37 | 10.23 | 10.35 | -0.1% | 36,458 | 37,568,783 |
| 2024-05-06 | 10.31 | 10.4 | 10.27 | 10.36 | +1.07% | 48,008 | 49,597,678 |
| 2024-04-30 | 10.39 | 10.47 | 10.21 | 10.25 | -1.35% | 43,954 | 45,230,617 |
| 2024-04-29 | 10.24 | 10.45 | 10.22 | 10.39 | +1.07% | 48,675 | 50,409,107 |
| 2024-04-26 | 10.22 | 10.32 | 10.1 | 10.28 | +0.78% | 76,109 | 77,812,407 |
| 2024-04-25 | 10.39 | 10.39 | 10.09 | 10.2 | -6.16% | 116,720 | 118,919,758 |
| 2024-04-24 | 10.83 | 10.89 | 10.71 | 10.87 | -0.09% | 38,841 | 42,034,747 |
| 2024-04-23 | 10.7 | 10.94 | 10.69 | 10.88 | +1.02% | 41,470 | 44,929,656 |
| 2024-04-22 | 10.79 | 10.89 | 10.62 | 10.77 | +0.56% | 42,341 | 45,606,755 |
| 2024-04-19 | 10.7 | 10.82 | 10.63 | 10.71 | +0.19% | 32,153 | 34,452,280 |
| 2024-04-18 | 10.61 | 10.87 | 10.6 | 10.69 | +0.28% | 51,978 | 55,966,648 |
| 2024-04-17 | 10.12 | 10.68 | 10.04 | 10.66 | +6.28% | 66,298 | 69,358,377 |
| 2024-04-16 | 10.58 | 10.58 | 9.96 | 10.03 | -5.64% | 79,887 | 81,102,830 |
| 2024-04-15 | 10.75 | 10.78 | 10.35 | 10.63 | -1.94% | 71,815 | 75,892,272 |
| 2024-04-12 | 10.75 | 10.95 | 10.72 | 10.84 | +0.74% | 42,548 | 46,192,878 |
| 2024-04-11 | 10.67 | 10.84 | 10.64 | 10.76 | 0% | 38,520 | 41,458,868 |
| 2024-04-10 | 10.91 | 11.04 | 10.65 | 10.76 | -1.01% | 41,057 | 44,509,462 |
| 2024-04-09 | 10.68 | 10.93 | 10.65 | 10.87 | +1.49% | 32,238 | 34,819,058 |
| 2024-04-08 | 10.86 | 10.97 | 10.71 | 10.71 | -2.19% | 47,873 | 51,912,866 |
| 2024-04-03 | 10.88 | 11.04 | 10.83 | 10.95 | +0.55% | 37,445 | 40,980,238 |
| 2024-04-02 | 10.79 | 11.08 | 10.79 | 10.89 | +0.18% | 54,476 | 59,724,242 |
| 2024-04-01 | 10.63 | 10.89 | 10.63 | 10.87 | +2.26% | 53,319 | 57,359,359 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：