股票概览
9.33
+2.3%
+0.21
8.96
开盘价
9.66
最高价
8.96
最低价
1,005,245
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.66
MA10 (10日均线)
8.29
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 | 8.96 | 9.66 | 8.96 | 9.33 | +2.3% | 1,005,245 | 943,985,528 |
| 2024-06-27 | 8.67 | 9.5 | 8.61 | 9.12 | +3.4% | 1,084,583 | 993,429,352 |
| 2024-06-26 | 8.29 | 8.95 | 8.09 | 8.82 | +6.27% | 633,479 | 535,986,281 |
| 2024-06-25 | 8.32 | 8.48 | 8.08 | 8.3 | -0.6% | 548,221 | 452,251,828 |
| 2024-06-24 | 8.4 | 8.87 | 8.32 | 8.35 | -3.47% | 662,837 | 569,427,899 |
| 2024-06-21 | 8.62 | 8.93 | 8.34 | 8.65 | +0.35% | 773,876 | 674,089,722 |
| 2024-06-20 | 8.83 | 9.28 | 8.56 | 8.62 | +1.53% | 1,093,548 | 974,066,759 |
| 2024-06-19 | 8.68 | 8.95 | 8.46 | 8.49 | -1.05% | 714,245 | 616,831,458 |
| 2024-06-18 | 8.28 | 8.65 | 8.22 | 8.58 | +2.88% | 589,006 | 499,402,337 |
| 2024-06-17 | 8.08 | 8.43 | 8.08 | 8.34 | +2.46% | 340,331 | 282,227,871 |
| 2024-06-14 | 8.02 | 8.16 | 7.93 | 8.14 | +0.74% | 230,987 | 186,424,106 |
| 2024-06-13 | 8 | 8.24 | 7.99 | 8.08 | +1% | 243,663 | 197,739,683 |
| 2024-06-12 | 7.96 | 8.1 | 7.92 | 8 | +0.5% | 196,565 | 157,690,327 |
| 2024-06-11 | 7.65 | 7.97 | 7.5 | 7.96 | +3.24% | 222,515 | 173,023,932 |
| 2024-06-07 | 7.73 | 7.9 | 7.61 | 7.71 | +0.26% | 195,685 | 151,518,202 |
| 2024-06-06 | 7.75 | 8.04 | 7.65 | 7.69 | -0.9% | 230,215 | 179,612,894 |
| 2024-06-05 | 7.79 | 7.94 | 7.72 | 7.76 | -0.51% | 142,322 | 111,830,500 |
| 2024-06-04 | 7.97 | 8.05 | 7.68 | 7.8 | -2.99% | 189,741 | 148,139,932 |
| 2024-06-03 | 8.09 | 8.19 | 7.96 | 8.04 | -0.5% | 185,932 | 150,467,926 |
| 2024-05-31 | 7.96 | 8.17 | 7.92 | 8.08 | +1.89% | 204,638 | 165,579,288 |
| 2024-05-30 | 7.71 | 8.05 | 7.63 | 7.93 | +2.06% | 208,444 | 165,029,800 |
| 2024-05-29 | 7.7 | 7.91 | 7.7 | 7.77 | +0.13% | 110,280 | 85,996,440 |
| 2024-05-28 | 7.7 | 7.95 | 7.64 | 7.76 | +0.39% | 151,792 | 118,721,111 |
| 2024-05-27 | 7.7 | 7.75 | 7.47 | 7.73 | +0.65% | 132,864 | 100,822,266 |
| 2024-05-24 | 7.92 | 7.98 | 7.66 | 7.68 | -3.52% | 136,308 | 106,502,856 |
| 2024-05-23 | 8.05 | 8.11 | 7.94 | 7.96 | -1% | 141,607 | 113,246,040 |
| 2024-05-22 | 7.86 | 8.09 | 7.83 | 8.04 | +1.9% | 148,069 | 118,154,849 |
| 2024-05-21 | 7.87 | 7.95 | 7.82 | 7.89 | -0.13% | 93,741 | 73,895,816 |
| 2024-05-20 | 7.97 | 8 | 7.85 | 7.9 | -0.75% | 124,927 | 98,722,331 |
| 2024-05-17 | 7.7 | 7.97 | 7.62 | 7.96 | +3.51% | 159,684 | 125,020,926 |
| 2024-05-16 | 7.66 | 7.8 | 7.66 | 7.69 | +0.79% | 103,992 | 80,305,373 |
| 2024-05-15 | 7.71 | 7.81 | 7.6 | 7.63 | -1.29% | 108,821 | 83,687,947 |
| 2024-05-14 | 7.73 | 7.89 | 7.71 | 7.73 | +0.65% | 100,352 | 78,094,628 |
| 2024-05-13 | 7.8 | 7.82 | 7.62 | 7.68 | -2.78% | 139,672 | 107,793,768 |
| 2024-05-10 | 8.06 | 8.1 | 7.88 | 7.9 | -2.23% | 121,731 | 96,708,757 |
| 2024-05-09 | 7.94 | 8.12 | 7.94 | 8.08 | +1.76% | 107,779 | 86,907,614 |
| 2024-05-08 | 8.13 | 8.15 | 7.93 | 7.94 | -3.05% | 132,996 | 106,676,054 |
| 2024-05-07 | 8.2 | 8.3 | 8.15 | 8.19 | -0.36% | 127,247 | 104,461,682 |
| 2024-05-06 | 8.29 | 8.36 | 8.2 | 8.22 | +0.37% | 141,472 | 117,063,065 |
| 2024-04-30 | 8.19 | 8.26 | 8.12 | 8.19 | -0.12% | 169,485 | 138,871,985 |
| 2024-04-29 | 8.02 | 8.24 | 7.99 | 8.2 | +2.76% | 205,344 | 167,131,979 |
| 2024-04-26 | 7.8 | 8.05 | 7.71 | 7.98 | +1.92% | 235,441 | 186,124,249 |
| 2024-04-25 | 7.8 | 7.92 | 7.75 | 7.83 | -0.63% | 161,787 | 126,723,732 |
| 2024-04-24 | 7.56 | 7.95 | 7.53 | 7.88 | +6.49% | 261,693 | 203,877,390 |
| 2024-04-23 | 7.4 | 7.5 | 7.32 | 7.4 | +0.27% | 94,170 | 69,705,339 |
| 2024-04-22 | 7.32 | 7.49 | 7.14 | 7.38 | +0.14% | 107,397 | 78,753,053 |
| 2024-04-19 | 7.57 | 7.58 | 7.32 | 7.37 | -1.73% | 114,158 | 84,563,610 |
| 2024-04-18 | 7.65 | 7.7 | 7.48 | 7.5 | -2.09% | 135,411 | 102,853,646 |
| 2024-04-17 | 7.22 | 7.66 | 7.22 | 7.66 | +7.28% | 161,612 | 121,143,178 |
| 2024-04-16 | 7.55 | 7.56 | 7.14 | 7.14 | -4.67% | 188,380 | 137,116,190 |
| 2024-04-15 | 7.79 | 7.83 | 7.38 | 7.49 | -3.48% | 190,235 | 143,997,621 |
| 2024-04-12 | 7.79 | 7.93 | 7.74 | 7.76 | 0% | 103,851 | 81,230,518 |
| 2024-04-11 | 7.73 | 7.93 | 7.72 | 7.76 | -0.77% | 111,214 | 87,103,953 |
| 2024-04-10 | 8.02 | 8.03 | 7.74 | 7.82 | -2.62% | 136,072 | 106,375,417 |
| 2024-04-09 | 7.92 | 8.07 | 7.89 | 8.03 | +1.01% | 122,071 | 97,623,936 |
| 2024-04-08 | 8.17 | 8.19 | 7.95 | 7.95 | -2.69% | 140,557 | 113,114,539 |
| 2024-04-03 | 8.32 | 8.32 | 8.03 | 8.17 | -1.8% | 155,053 | 126,524,200 |
| 2024-04-02 | 8.42 | 8.46 | 8.25 | 8.32 | -1.19% | 228,972 | 190,348,061 |
| 2024-04-01 | 8.4 | 8.49 | 8.23 | 8.42 | -0.71% | 380,558 | 318,108,147 |
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：