股票概览
8.88
-1.33%
-0.12
8.92
开盘价
9.15
最高价
8.87
最低价
111,701
成交量
数据更新至: 2024-06-28
技术指标
8.95
MA5 (5日均线)
9.19
MA10 (10日均线)
9.33
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 | 8.92 | 9.15 | 8.87 | 8.88 | -1.33% | 111,701 | 100,501,568 |
| 2024-06-27 | 9.09 | 9.28 | 9 | 9 | -1.1% | 142,909 | 130,447,409 |
| 2024-06-26 | 8.87 | 9.1 | 8.76 | 9.1 | +1.68% | 144,231 | 128,431,322 |
| 2024-06-25 | 8.81 | 9.17 | 8.7 | 8.95 | +1.36% | 186,803 | 167,244,529 |
| 2024-06-24 | 9.09 | 9.09 | 8.7 | 8.83 | -4.02% | 157,331 | 140,021,559 |
| 2024-06-21 | 9.18 | 9.4 | 9.11 | 9.2 | +0.99% | 136,126 | 125,782,423 |
| 2024-06-20 | 9.54 | 9.58 | 9.09 | 9.11 | -5.69% | 219,482 | 203,927,081 |
| 2024-06-19 | 9.63 | 9.85 | 9.59 | 9.66 | +0.21% | 194,749 | 189,180,654 |
| 2024-06-18 | 9.52 | 9.77 | 9.51 | 9.64 | +1.05% | 175,512 | 169,003,140 |
| 2024-06-17 | 9.53 | 9.7 | 9.52 | 9.54 | -3.25% | 290,257 | 278,346,989 |
| 2024-06-14 | 9.28 | 10.14 | 9.18 | 9.86 | +6.94% | 461,298 | 453,749,263 |
| 2024-06-13 | 9.39 | 9.54 | 9.2 | 9.22 | -0.86% | 125,821 | 116,859,528 |
| 2024-06-12 | 9.25 | 9.37 | 9.16 | 9.3 | +0.54% | 99,015 | 91,967,361 |
| 2024-06-11 | 9.33 | 9.38 | 9.12 | 9.25 | -0.86% | 131,021 | 121,317,315 |
| 2024-06-07 | 9.18 | 9.43 | 9.18 | 9.33 | +1.97% | 165,001 | 153,383,277 |
| 2024-06-06 | 9.42 | 9.55 | 9.08 | 9.15 | -3.17% | 172,828 | 159,659,909 |
| 2024-06-05 | 9.67 | 9.68 | 9.4 | 9.45 | -3.08% | 151,904 | 144,770,398 |
| 2024-06-04 | 9.56 | 9.88 | 9.39 | 9.75 | +2.09% | 213,762 | 206,995,586 |
| 2024-06-03 | 9.74 | 9.77 | 9.43 | 9.55 | -1.95% | 141,543 | 135,389,911 |
| 2024-05-31 | 9.89 | 9.95 | 9.73 | 9.74 | -0.81% | 126,320 | 123,886,205 |
| 2024-05-30 | 10.09 | 10.1 | 9.8 | 9.82 | -3.73% | 183,845 | 182,029,751 |
| 2024-05-29 | 10.18 | 10.4 | 10.11 | 10.2 | +0.69% | 178,354 | 182,814,162 |
| 2024-05-28 | 10.56 | 10.66 | 10.08 | 10.13 | -2.78% | 196,826 | 202,282,246 |
| 2024-05-27 | 10.56 | 10.58 | 10.15 | 10.42 | -1.04% | 190,698 | 196,311,588 |
| 2024-05-24 | 10.75 | 10.75 | 10.39 | 10.53 | -2.86% | 211,233 | 223,369,226 |
| 2024-05-23 | 10.85 | 11.18 | 10.6 | 10.84 | -2.69% | 346,341 | 374,158,648 |
| 2024-05-22 | 11.07 | 11.68 | 11.06 | 11.14 | +0.45% | 458,077 | 519,419,652 |
| 2024-05-21 | 11.08 | 11.46 | 10.99 | 11.09 | -1.25% | 315,161 | 353,824,536 |
| 2024-05-20 | 11.55 | 11.8 | 11.14 | 11.23 | -6.73% | 586,683 | 674,694,263 |
| 2024-05-17 | 11.19 | 12.2 | 10.78 | 12.04 | +7.98% | 768,827 | 877,951,101 |
| 2024-05-16 | 10.65 | 11.55 | 10.65 | 11.15 | +3.34% | 589,192 | 658,497,232 |
| 2024-05-15 | 10.42 | 11.44 | 10.4 | 10.79 | +2.08% | 536,899 | 586,076,490 |
| 2024-05-14 | 10.42 | 10.68 | 10.33 | 10.57 | +0.96% | 313,709 | 330,001,141 |
| 2024-05-13 | 10.46 | 10.77 | 10.36 | 10.47 | -1.87% | 440,037 | 462,836,444 |
| 2024-05-10 | 9.84 | 10.67 | 9.8 | 10.67 | +10% | 541,027 | 555,463,435 |
| 2024-05-09 | 9.8 | 9.96 | 9.68 | 9.7 | -0.1% | 238,289 | 233,103,154 |
| 2024-05-08 | 10.01 | 10.03 | 9.7 | 9.71 | -4.15% | 158,062 | 155,243,787 |
| 2024-05-07 | 9.89 | 10.3 | 9.82 | 10.13 | +1.6% | 288,832 | 289,859,919 |
| 2024-05-06 | 10.5 | 10.5 | 9.95 | 9.97 | -0.8% | 342,499 | 350,546,364 |
| 2024-04-30 | 10.14 | 10.29 | 9.9 | 10.05 | -2.33% | 284,496 | 287,131,368 |
| 2024-04-29 | 9.35 | 10.3 | 9.3 | 10.29 | +9.47% | 435,930 | 436,395,948 |
| 2024-04-26 | 9.06 | 9.52 | 8.83 | 9.4 | +4.91% | 258,462 | 238,929,974 |
| 2024-04-25 | 8.8 | 9.13 | 8.77 | 8.96 | +1.47% | 134,683 | 121,036,688 |
| 2024-04-24 | 9 | 9.03 | 8.75 | 8.83 | -1.01% | 110,123 | 97,281,807 |
| 2024-04-23 | 8.9 | 9.13 | 8.88 | 8.92 | -0.45% | 82,759 | 74,456,141 |
| 2024-04-22 | 9 | 9.17 | 8.94 | 8.96 | +0.67% | 103,755 | 93,909,589 |
| 2024-04-19 | 8.95 | 9.29 | 8.89 | 8.9 | -1.66% | 123,117 | 111,221,231 |
| 2024-04-18 | 9.22 | 9.32 | 9.05 | 9.05 | -2.48% | 136,003 | 124,921,349 |
| 2024-04-17 | 8.96 | 9.37 | 8.94 | 9.28 | +1.42% | 196,628 | 182,079,529 |
| 2024-04-16 | 9.07 | 9.41 | 8.6 | 9.15 | +0.66% | 227,147 | 204,057,992 |
| 2024-04-15 | 9.18 | 9.34 | 8.73 | 9.09 | -0.98% | 179,563 | 162,833,136 |
| 2024-04-12 | 9.48 | 9.59 | 9.16 | 9.18 | -3.37% | 145,324 | 135,234,141 |
| 2024-04-11 | 9.3 | 9.68 | 9.28 | 9.5 | 0% | 136,466 | 129,963,557 |
| 2024-04-10 | 9.9 | 9.93 | 9.5 | 9.5 | -4.81% | 180,539 | 173,822,784 |
| 2024-04-09 | 9.78 | 10.14 | 9.66 | 9.98 | +1.63% | 178,376 | 176,671,274 |
| 2024-04-08 | 9.76 | 10.22 | 9.6 | 9.82 | +0.61% | 227,980 | 226,209,569 |
| 2024-04-03 | 10.25 | 10.25 | 9.72 | 9.76 | -5.7% | 324,664 | 322,439,083 |
| 2024-04-02 | 10.51 | 10.84 | 10.29 | 10.35 | -1.43% | 345,188 | 363,908,405 |
| 2024-04-01 | 10.39 | 10.65 | 10.33 | 10.5 | +1.25% | 243,507 | 254,679,990 |
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：