股票概览
9.27
+5.58%
+0.49
8.75
开盘价
9.33
最高价
8.75
最低价
289,383
成交量
数据更新至: 2024-06-28
技术指标
9.05
MA5 (5日均线)
8.81
MA10 (10日均线)
8.52
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 | 8.75 | 9.33 | 8.75 | 9.27 | +5.58% | 289,383 | 265,398,714 |
| 2024-06-27 | 9 | 9.06 | 8.73 | 8.78 | -3.09% | 221,231 | 195,592,539 |
| 2024-06-26 | 9.01 | 9.15 | 8.81 | 9.06 | +1% | 259,016 | 232,643,574 |
| 2024-06-25 | 9.02 | 9.18 | 8.79 | 8.97 | -2.18% | 310,753 | 279,267,951 |
| 2024-06-24 | 8.79 | 9.29 | 8.74 | 9.17 | +2.92% | 462,242 | 419,408,641 |
| 2024-06-21 | 8.61 | 8.95 | 8.52 | 8.91 | +2.89% | 400,899 | 352,993,980 |
| 2024-06-20 | 8.58 | 8.93 | 8.4 | 8.66 | +0.46% | 314,268 | 271,492,854 |
| 2024-06-19 | 8.68 | 8.78 | 8.48 | 8.62 | -0.81% | 320,378 | 276,640,199 |
| 2024-06-18 | 7.95 | 8.8 | 7.93 | 8.69 | +8.49% | 448,110 | 378,261,502 |
| 2024-06-17 | 8.26 | 8.37 | 7.92 | 8.01 | -3.73% | 266,322 | 214,796,547 |
| 2024-06-14 | 8.23 | 8.48 | 8.16 | 8.32 | +0.73% | 232,632 | 194,042,457 |
| 2024-06-13 | 8.57 | 8.59 | 8.22 | 8.26 | -3.95% | 381,055 | 317,774,938 |
| 2024-06-12 | 7.81 | 8.6 | 7.78 | 8.6 | +9.97% | 478,251 | 398,858,862 |
| 2024-06-11 | 7.99 | 7.99 | 7.66 | 7.82 | -2.74% | 220,004 | 171,271,841 |
| 2024-06-07 | 8.14 | 8.3 | 7.97 | 8.04 | +0.25% | 207,961 | 168,700,718 |
| 2024-06-06 | 8.05 | 8.18 | 7.9 | 8.02 | -0.74% | 222,381 | 178,446,734 |
| 2024-06-05 | 8.65 | 8.65 | 8.08 | 8.08 | -6.81% | 279,028 | 230,672,738 |
| 2024-06-04 | 8.27 | 8.74 | 8.16 | 8.67 | +4.84% | 330,961 | 280,678,030 |
| 2024-06-03 | 8.15 | 8.46 | 8.13 | 8.27 | +1.47% | 191,895 | 159,568,824 |
| 2024-05-31 | 8.22 | 8.53 | 8.1 | 8.15 | -0.24% | 214,169 | 178,354,384 |
| 2024-05-30 | 8.19 | 8.26 | 8.12 | 8.17 | -0.73% | 106,051 | 86,650,354 |
| 2024-05-29 | 8.27 | 8.34 | 8.15 | 8.23 | -0.72% | 163,961 | 135,368,705 |
| 2024-05-28 | 8.65 | 8.7 | 8.28 | 8.29 | -4.71% | 276,521 | 234,136,758 |
| 2024-05-27 | 8.4 | 8.78 | 8.21 | 8.7 | +3.57% | 383,345 | 326,403,722 |
| 2024-05-24 | 8.11 | 8.53 | 8.07 | 8.4 | +3.58% | 333,824 | 279,043,785 |
| 2024-05-23 | 8.2 | 8.23 | 8 | 8.11 | -1.34% | 169,359 | 137,531,399 |
| 2024-05-22 | 8.35 | 8.37 | 8.2 | 8.22 | -1.91% | 162,355 | 133,786,647 |
| 2024-05-21 | 8.47 | 8.52 | 8.3 | 8.38 | -0.95% | 154,411 | 129,406,149 |
| 2024-05-20 | 8.46 | 8.56 | 8.28 | 8.46 | -0.12% | 225,404 | 189,375,242 |
| 2024-05-17 | 8.56 | 8.67 | 8.31 | 8.47 | -1.85% | 239,919 | 202,771,725 |
| 2024-05-16 | 8.74 | 8.78 | 8.49 | 8.63 | -1.48% | 250,748 | 216,175,214 |
| 2024-05-15 | 8.84 | 8.92 | 8.71 | 8.76 | -1.24% | 150,367 | 132,218,750 |
| 2024-05-14 | 9.08 | 9.16 | 8.82 | 8.87 | -1.99% | 262,963 | 234,675,735 |
| 2024-05-13 | 8.87 | 9.07 | 8.68 | 9.05 | +1% | 328,858 | 293,063,639 |
| 2024-05-10 | 9.05 | 9.08 | 8.81 | 8.96 | -2.08% | 324,335 | 290,202,328 |
| 2024-05-09 | 8.74 | 9.22 | 8.72 | 9.15 | +4.45% | 552,982 | 499,783,755 |
| 2024-05-08 | 8.74 | 8.85 | 8.56 | 8.76 | -0.79% | 286,308 | 248,919,823 |
| 2024-05-07 | 9 | 9.01 | 8.77 | 8.83 | -0.79% | 425,213 | 376,539,832 |
| 2024-05-06 | 8.13 | 8.9 | 8.12 | 8.9 | +10.01% | 518,492 | 443,841,478 |
| 2024-04-30 | 7.84 | 8.23 | 7.8 | 8.09 | +2.8% | 423,845 | 343,163,529 |
| 2024-04-29 | 8.25 | 8.3 | 7.63 | 7.87 | -4.61% | 663,949 | 522,152,672 |
| 2024-04-26 | 8.14 | 8.35 | 8.14 | 8.25 | +0.24% | 305,345 | 251,605,542 |
| 2024-04-25 | 8.1 | 8.39 | 8.04 | 8.23 | 0% | 283,102 | 232,696,323 |
| 2024-04-24 | 8.04 | 8.3 | 8.02 | 8.23 | +1.23% | 323,730 | 264,691,617 |
| 2024-04-23 | 8.14 | 8.3 | 7.94 | 8.13 | -1.45% | 402,577 | 327,171,517 |
| 2024-04-22 | 8.61 | 8.65 | 8.2 | 8.25 | -5.28% | 523,129 | 436,808,669 |
| 2024-04-19 | 8.55 | 8.87 | 8.48 | 8.71 | +0.23% | 455,128 | 395,901,814 |
| 2024-04-18 | 9.15 | 9.48 | 8.62 | 8.69 | -5.03% | 719,916 | 639,361,264 |
| 2024-04-17 | 8.41 | 9.24 | 8.4 | 9.15 | +8.41% | 548,969 | 486,755,463 |
| 2024-04-16 | 8.58 | 8.71 | 8.19 | 8.44 | -3.1% | 508,484 | 430,022,652 |
| 2024-04-15 | 8.5 | 8.82 | 8.37 | 8.71 | +2.35% | 480,307 | 416,481,745 |
| 2024-04-12 | 8.61 | 8.72 | 8.47 | 8.51 | -2.52% | 420,685 | 360,949,845 |
| 2024-04-11 | 7.98 | 8.86 | 7.97 | 8.73 | +8.31% | 729,233 | 625,078,876 |
| 2024-04-10 | 7.96 | 8.22 | 7.96 | 8.06 | +0.75% | 357,451 | 288,656,431 |
| 2024-04-09 | 8.25 | 8.34 | 7.81 | 8 | -3.38% | 444,506 | 355,872,505 |
| 2024-04-08 | 8.3 | 8.47 | 8.14 | 8.28 | -0.96% | 290,443 | 240,893,433 |
| 2024-04-03 | 8.32 | 8.47 | 8.21 | 8.36 | 0% | 259,587 | 216,230,554 |
| 2024-04-02 | 8.22 | 8.64 | 8.15 | 8.36 | +0.84% | 424,983 | 353,839,719 |
| 2024-04-01 | 8.21 | 8.45 | 8.1 | 8.29 | +0.24% | 573,510 | 473,093,347 |
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：