股票概览
8.98
-0.44%
-0.04
8.84
开盘价
9.28
最高价
8.84
最低价
117,066
成交量
数据更新至: 2024-06-28
技术指标
8.82
MA5 (5日均线)
8.99
MA10 (10日均线)
9.31
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 | 8.84 | 9.28 | 8.84 | 8.98 | -0.44% | 117,066 | 106,034,625 |
| 2024-06-27 | 8.88 | 9.38 | 8.88 | 9.02 | +0.78% | 153,989 | 141,140,349 |
| 2024-06-26 | 8.67 | 9.02 | 8.54 | 8.95 | +3.11% | 111,006 | 97,627,264 |
| 2024-06-25 | 8.47 | 8.94 | 8.33 | 8.68 | +2.48% | 125,597 | 108,593,406 |
| 2024-06-24 | 8.76 | 8.81 | 8.39 | 8.47 | -4.94% | 107,186 | 91,656,881 |
| 2024-06-21 | 9.1 | 9.18 | 8.86 | 8.91 | -0.11% | 75,787 | 68,127,111 |
| 2024-06-20 | 9.48 | 9.49 | 8.92 | 8.92 | -6.11% | 124,469 | 113,710,015 |
| 2024-06-19 | 9.33 | 9.7 | 9.29 | 9.5 | +1.82% | 138,537 | 131,921,459 |
| 2024-06-18 | 9.12 | 9.37 | 9.11 | 9.33 | +1.97% | 111,133 | 102,950,826 |
| 2024-06-17 | 9.31 | 9.38 | 9.08 | 9.15 | -4.29% | 145,160 | 133,412,022 |
| 2024-06-14 | 9.47 | 9.84 | 9.29 | 9.56 | +1.16% | 191,066 | 182,705,550 |
| 2024-06-13 | 9.65 | 9.9 | 9.41 | 9.45 | -1.25% | 147,572 | 141,749,338 |
| 2024-06-12 | 9.45 | 9.6 | 9.35 | 9.57 | +2.79% | 141,890 | 134,859,859 |
| 2024-06-11 | 9.37 | 9.43 | 9.06 | 9.31 | -1.17% | 123,203 | 113,888,936 |
| 2024-06-07 | 9.27 | 9.54 | 9.17 | 9.42 | +6.32% | 193,688 | 181,153,714 |
| 2024-06-06 | 9.48 | 9.54 | 8.6 | 8.86 | -6.54% | 193,726 | 174,283,009 |
| 2024-06-05 | 10 | 10.02 | 9.4 | 9.48 | -7.87% | 199,231 | 193,129,648 |
| 2024-06-04 | 10.02 | 10.45 | 9.69 | 10.29 | +1.38% | 228,394 | 231,660,840 |
| 2024-06-03 | 10.17 | 10.29 | 9.82 | 10.15 | -0.68% | 189,767 | 190,286,062 |
| 2024-05-31 | 10.43 | 10.51 | 10.11 | 10.22 | -1.54% | 208,777 | 214,448,286 |
| 2024-05-30 | 11.01 | 11.17 | 10.23 | 10.38 | -8.79% | 319,518 | 339,454,156 |
| 2024-05-29 | 11.63 | 12.55 | 11.18 | 11.38 | -6.03% | 343,377 | 406,134,516 |
| 2024-05-28 | 13.05 | 13.32 | 12.03 | 12.11 | -7.7% | 434,284 | 545,079,024 |
| 2024-05-27 | 12.03 | 13.13 | 11.58 | 13.12 | +7.98% | 523,297 | 662,393,916 |
| 2024-05-24 | 12.71 | 13.19 | 12 | 12.15 | -8.72% | 472,178 | 595,865,720 |
| 2024-05-23 | 11.98 | 13.36 | 11.5 | 13.31 | +4.15% | 605,120 | 736,027,788 |
| 2024-05-22 | 11.11 | 13.29 | 11.06 | 12.78 | +12.4% | 628,644 | 784,162,914 |
| 2024-05-21 | 11 | 11.71 | 10.93 | 11.37 | +1.34% | 360,544 | 410,013,351 |
| 2024-05-20 | 11.6 | 11.96 | 11.15 | 11.22 | -8.41% | 464,589 | 535,172,245 |
| 2024-05-17 | 11.5 | 12.38 | 10.69 | 12.25 | +12.7% | 603,795 | 688,414,842 |
| 2024-05-16 | 9.6 | 11.69 | 9.6 | 10.87 | +10.47% | 483,660 | 525,384,191 |
| 2024-05-15 | 9.27 | 10.18 | 9.2 | 9.84 | +5.13% | 280,751 | 275,130,971 |
| 2024-05-14 | 9.18 | 9.55 | 9.15 | 9.36 | +0.97% | 124,361 | 116,109,416 |
| 2024-05-13 | 9.57 | 9.7 | 9.25 | 9.27 | -6.46% | 185,603 | 175,247,772 |
| 2024-05-10 | 9.37 | 10.29 | 9.19 | 9.91 | +5.65% | 309,252 | 301,100,007 |
| 2024-05-09 | 9.38 | 9.57 | 9.22 | 9.38 | +1.3% | 155,014 | 145,392,550 |
| 2024-05-08 | 9.5 | 9.57 | 9.21 | 9.26 | -7.4% | 212,911 | 199,763,957 |
| 2024-05-07 | 9.56 | 10.13 | 9.31 | 10 | +2.04% | 295,781 | 288,712,545 |
| 2024-05-06 | 10.1 | 10.6 | 9.8 | 9.8 | +0.41% | 315,449 | 318,484,555 |
| 2024-04-30 | 11.18 | 11.18 | 9.7 | 9.76 | -1.21% | 449,178 | 463,276,873 |
| 2024-04-29 | 8.53 | 9.88 | 8.46 | 9.88 | +20.05% | 131,491 | 123,686,423 |
| 2024-04-26 | 8 | 8.32 | 7.93 | 8.23 | +2.62% | 69,465 | 56,731,553 |
| 2024-04-25 | 7.86 | 8.06 | 7.8 | 8.02 | +0.75% | 55,162 | 43,942,321 |
| 2024-04-24 | 7.69 | 8.02 | 7.66 | 7.96 | +2.58% | 63,481 | 50,035,237 |
| 2024-04-23 | 7.43 | 7.9 | 7.39 | 7.76 | +5.87% | 84,787 | 65,196,043 |
| 2024-04-22 | 7.61 | 7.61 | 7.22 | 7.33 | -3.81% | 63,490 | 46,869,642 |
| 2024-04-19 | 7.65 | 7.85 | 7.58 | 7.62 | -1.55% | 42,246 | 32,430,829 |
| 2024-04-18 | 7.96 | 7.96 | 7.59 | 7.74 | -1.9% | 57,946 | 45,140,087 |
| 2024-04-17 | 7.23 | 7.96 | 7.23 | 7.89 | +10.35% | 86,051 | 66,794,746 |
| 2024-04-16 | 7.81 | 7.87 | 7.01 | 7.15 | -9.84% | 114,850 | 83,516,451 |
| 2024-04-15 | 8.73 | 8.89 | 7.79 | 7.93 | -9.99% | 110,110 | 89,532,952 |
| 2024-04-12 | 9.07 | 9.19 | 8.78 | 8.81 | -2.65% | 44,298 | 39,510,298 |
| 2024-04-11 | 8.82 | 9.21 | 8.69 | 9.05 | +2.72% | 54,702 | 49,588,278 |
| 2024-04-10 | 9.16 | 9.16 | 8.67 | 8.81 | -3.61% | 46,128 | 40,902,713 |
| 2024-04-09 | 9.01 | 9.18 | 8.93 | 9.14 | +2.01% | 43,892 | 39,870,563 |
| 2024-04-08 | 9.4 | 9.5 | 8.93 | 8.96 | -4.78% | 63,136 | 57,358,059 |
| 2024-04-03 | 9.8 | 9.8 | 9.31 | 9.41 | -3.98% | 56,983 | 53,833,326 |
| 2024-04-02 | 10.04 | 10.04 | 9.72 | 9.8 | -2% | 53,902 | 53,004,227 |
| 2024-04-01 | 9.69 | 10 | 9.66 | 10 | +3.73% | 66,675 | 65,913,642 |
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：