股票概览
9.01
+0.9%
+0.08
8.95
开盘价
9.16
最高价
8.92
最低价
59,954
成交量
数据更新至: 2024-06-28
技术指标
8.96
MA5 (5日均线)
9.07
MA10 (10日均线)
9.22
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 | 8.95 | 9.16 | 8.92 | 9.01 | +0.9% | 59,954 | 54,329,930 |
| 2024-06-27 | 9.09 | 9.11 | 8.92 | 8.93 | -1.98% | 44,649 | 40,169,555 |
| 2024-06-26 | 8.94 | 9.13 | 8.9 | 9.11 | +2.02% | 55,961 | 50,508,178 |
| 2024-06-25 | 8.86 | 8.98 | 8.85 | 8.93 | +1.02% | 50,035 | 44,630,405 |
| 2024-06-24 | 9.07 | 9.08 | 8.81 | 8.84 | -2.64% | 73,796 | 65,723,274 |
| 2024-06-21 | 9.09 | 9.19 | 9.05 | 9.08 | 0% | 43,751 | 39,850,196 |
| 2024-06-20 | 9.17 | 9.22 | 9.06 | 9.08 | -1.41% | 51,401 | 46,822,853 |
| 2024-06-19 | 9.31 | 9.34 | 9.2 | 9.21 | -1.07% | 44,544 | 41,215,597 |
| 2024-06-18 | 9.23 | 9.32 | 9.19 | 9.31 | +0.87% | 46,464 | 43,074,307 |
| 2024-06-17 | 9.22 | 9.28 | 9.17 | 9.23 | -0.32% | 43,023 | 39,673,864 |
| 2024-06-14 | 9.21 | 9.29 | 9.15 | 9.26 | +0.54% | 62,992 | 58,050,889 |
| 2024-06-13 | 9.33 | 9.33 | 9.15 | 9.21 | -1.29% | 68,940 | 63,536,548 |
| 2024-06-12 | 9.35 | 9.35 | 9.25 | 9.33 | 0% | 49,449 | 45,983,769 |
| 2024-06-11 | 9.42 | 9.43 | 9.26 | 9.33 | -0.96% | 50,226 | 46,875,926 |
| 2024-06-07 | 9.24 | 9.43 | 9.24 | 9.42 | +2.17% | 62,676 | 58,475,287 |
| 2024-06-06 | 9.39 | 9.4 | 9.18 | 9.22 | -1.39% | 86,336 | 79,979,925 |
| 2024-06-05 | 9.53 | 9.54 | 9.34 | 9.35 | -1.89% | 57,229 | 53,975,615 |
| 2024-06-04 | 9.42 | 9.54 | 9.35 | 9.53 | +1.17% | 55,747 | 52,783,982 |
| 2024-06-03 | 9.61 | 9.66 | 9.34 | 9.42 | -2.38% | 88,177 | 83,381,557 |
| 2024-05-31 | 9.63 | 9.71 | 9.61 | 9.65 | +0.31% | 53,408 | 51,549,082 |
| 2024-05-30 | 9.71 | 9.79 | 9.6 | 9.62 | -1.33% | 65,229 | 63,057,611 |
| 2024-05-29 | 9.7 | 9.85 | 9.67 | 9.75 | -2.3% | 76,824 | 75,077,812 |
| 2024-05-28 | 10.19 | 10.2 | 9.97 | 9.98 | -1.87% | 91,925 | 92,386,607 |
| 2024-05-27 | 10.19 | 10.24 | 10.07 | 10.17 | +0.3% | 84,830 | 86,045,341 |
| 2024-05-24 | 10.2 | 10.31 | 10.14 | 10.14 | -0.59% | 62,262 | 63,659,487 |
| 2024-05-23 | 10.34 | 10.37 | 10.17 | 10.2 | -1.45% | 90,316 | 92,576,658 |
| 2024-05-22 | 10.44 | 10.52 | 10.33 | 10.35 | -1.15% | 96,248 | 100,441,792 |
| 2024-05-21 | 10.46 | 10.49 | 10.38 | 10.47 | +0.19% | 70,959 | 74,027,031 |
| 2024-05-20 | 10.3 | 10.52 | 10.3 | 10.45 | +1.75% | 147,497 | 153,727,711 |
| 2024-05-17 | 10.18 | 10.29 | 10.08 | 10.27 | +1.08% | 84,722 | 86,195,301 |
| 2024-05-16 | 10.05 | 10.24 | 10.05 | 10.16 | +0.79% | 89,583 | 91,053,585 |
| 2024-05-15 | 10.36 | 10.39 | 10.05 | 10.08 | -1.95% | 82,594 | 83,897,959 |
| 2024-05-14 | 10.15 | 10.3 | 10.15 | 10.28 | +1.58% | 118,228 | 121,043,709 |
| 2024-05-13 | 10.1 | 10.2 | 9.98 | 10.12 | +0.1% | 76,668 | 77,440,326 |
| 2024-05-10 | 10.14 | 10.16 | 10 | 10.11 | -0.1% | 63,459 | 63,950,572 |
| 2024-05-09 | 10.04 | 10.16 | 10.03 | 10.12 | +0.8% | 63,900 | 64,565,418 |
| 2024-05-08 | 10.18 | 10.21 | 10.02 | 10.04 | -1.57% | 81,574 | 82,365,058 |
| 2024-05-07 | 10.34 | 10.35 | 10.18 | 10.2 | -1.26% | 101,467 | 103,816,998 |
| 2024-05-06 | 10.16 | 10.34 | 10.16 | 10.33 | +2.18% | 149,351 | 152,961,144 |
| 2024-04-30 | 10.12 | 10.24 | 10.1 | 10.11 | -0.69% | 114,632 | 116,408,996 |
| 2024-04-29 | 10.17 | 10.25 | 9.93 | 10.18 | -0.78% | 201,992 | 204,083,246 |
| 2024-04-26 | 10.15 | 10.33 | 10.03 | 10.26 | +2.29% | 246,318 | 250,882,689 |
| 2024-04-25 | 9.62 | 10.19 | 9.62 | 10.03 | +5.8% | 257,756 | 256,593,288 |
| 2024-04-24 | 9.31 | 9.5 | 9.29 | 9.48 | +1.61% | 78,880 | 74,230,662 |
| 2024-04-23 | 9.41 | 9.46 | 9.31 | 9.33 | -0.64% | 68,752 | 64,445,043 |
| 2024-04-22 | 9.53 | 9.61 | 9.3 | 9.39 | -1.88% | 136,324 | 128,699,725 |
| 2024-04-19 | 9.5 | 9.65 | 9.47 | 9.57 | +0.31% | 93,963 | 89,733,829 |
| 2024-04-18 | 9.57 | 9.67 | 9.48 | 9.54 | -0.42% | 119,695 | 114,584,226 |
| 2024-04-17 | 9.46 | 9.74 | 9.46 | 9.58 | +1.91% | 193,672 | 185,544,294 |
| 2024-04-16 | 9.7 | 9.8 | 9.4 | 9.4 | -3.59% | 125,911 | 120,616,789 |
| 2024-04-15 | 9.86 | 9.95 | 9.58 | 9.75 | -1.32% | 138,930 | 136,071,214 |
| 2024-04-12 | 10.11 | 10.11 | 9.87 | 9.88 | -1.2% | 61,258 | 61,003,656 |
| 2024-04-11 | 9.81 | 10.07 | 9.8 | 10 | +1.63% | 79,365 | 79,325,908 |
| 2024-04-10 | 9.97 | 10.05 | 9.77 | 9.84 | -1.5% | 86,298 | 85,409,671 |
| 2024-04-09 | 9.9 | 10.02 | 9.9 | 9.99 | +0.71% | 64,386 | 64,206,948 |
| 2024-04-08 | 10.01 | 10.05 | 9.91 | 9.92 | -1.39% | 77,029 | 76,857,797 |
| 2024-04-03 | 10.14 | 10.18 | 9.95 | 10.06 | -0.98% | 82,318 | 82,687,419 |
| 2024-04-02 | 10.14 | 10.24 | 10.1 | 10.16 | -0.88% | 102,354 | 104,057,552 |
| 2024-04-01 | 10.34 | 10.4 | 10.15 | 10.25 | -1.63% | 201,719 | 206,388,242 |
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：