股票概览
8.79
-4.87%
-0.45
9.12
开盘价
9.15
最高价
8.68
最低价
102,648
成交量
数据更新至: 2024-06-28
技术指标
9.12
MA5 (5日均线)
8.83
MA10 (10日均线)
8.63
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 | 9.12 | 9.15 | 8.68 | 8.79 | -4.87% | 102,648 | 91,527,608 |
| 2024-06-27 | 9.35 | 9.55 | 9.16 | 9.24 | -4.05% | 97,678 | 90,935,013 |
| 2024-06-26 | 8.98 | 9.71 | 8.8 | 9.63 | +4% | 155,850 | 146,430,002 |
| 2024-06-25 | 8.55 | 10.43 | 8.5 | 9.26 | +6.44% | 174,730 | 163,317,166 |
| 2024-06-24 | 8.38 | 9 | 7.98 | 8.7 | +2.96% | 88,541 | 75,588,625 |
| 2024-06-21 | 8.43 | 8.61 | 8.21 | 8.45 | -0.24% | 25,899 | 21,833,060 |
| 2024-06-20 | 8.7 | 8.81 | 8.45 | 8.47 | -3.09% | 20,945 | 17,989,886 |
| 2024-06-19 | 8.64 | 8.94 | 8.59 | 8.74 | +1.04% | 37,220 | 32,715,956 |
| 2024-06-18 | 8.32 | 8.66 | 8.28 | 8.65 | +3.72% | 26,766 | 22,910,658 |
| 2024-06-17 | 8.47 | 8.51 | 8.31 | 8.34 | -2.23% | 24,545 | 20,593,771 |
| 2024-06-14 | 8.43 | 8.58 | 8.28 | 8.53 | +0.95% | 25,972 | 21,977,900 |
| 2024-06-13 | 8.41 | 8.54 | 8.24 | 8.45 | +0.6% | 31,054 | 26,143,477 |
| 2024-06-12 | 8.25 | 8.41 | 8.21 | 8.4 | +1.69% | 22,330 | 18,654,114 |
| 2024-06-11 | 8.13 | 8.3 | 7.84 | 8.26 | +1.72% | 30,843 | 25,039,976 |
| 2024-06-07 | 7.96 | 8.19 | 7.9 | 8.12 | +4.37% | 35,011 | 28,263,764 |
| 2024-06-06 | 8.45 | 8.45 | 7.62 | 7.78 | -6.27% | 45,438 | 35,808,226 |
| 2024-06-05 | 8.49 | 8.49 | 8.22 | 8.3 | -2.24% | 22,878 | 19,181,848 |
| 2024-06-04 | 8.71 | 8.72 | 8.34 | 8.49 | -3.85% | 35,083 | 29,669,552 |
| 2024-06-03 | 9.18 | 9.22 | 8.65 | 8.83 | -3.81% | 36,570 | 32,431,620 |
| 2024-05-31 | 8.98 | 9.31 | 8.9 | 9.18 | +2.8% | 31,900 | 29,115,501 |
| 2024-05-30 | 8.95 | 8.99 | 8.8 | 8.93 | -0.67% | 19,931 | 17,780,957 |
| 2024-05-29 | 9 | 9.19 | 8.94 | 8.99 | -0.99% | 19,383 | 17,554,328 |
| 2024-05-28 | 9.1 | 9.23 | 8.99 | 9.08 | -0.66% | 14,944 | 13,635,204 |
| 2024-05-27 | 9.12 | 9.22 | 8.88 | 9.14 | +0.77% | 23,684 | 21,379,707 |
| 2024-05-24 | 9.28 | 9.34 | 9.06 | 9.07 | -2.26% | 22,408 | 20,515,769 |
| 2024-05-23 | 9.51 | 9.55 | 9.25 | 9.28 | -3.13% | 21,894 | 20,490,163 |
| 2024-05-22 | 9.35 | 9.59 | 9.33 | 9.58 | +2.13% | 23,891 | 22,675,527 |
| 2024-05-21 | 9.58 | 9.63 | 9.37 | 9.38 | -2.49% | 25,777 | 24,357,954 |
| 2024-05-20 | 9.7 | 9.75 | 9.53 | 9.62 | -0.41% | 24,659 | 23,769,896 |
| 2024-05-17 | 9.6 | 9.66 | 9.34 | 9.66 | +1.79% | 29,425 | 28,092,098 |
| 2024-05-16 | 9.32 | 9.63 | 9.27 | 9.49 | +2.82% | 33,520 | 31,813,469 |
| 2024-05-15 | 9.35 | 9.47 | 9.21 | 9.23 | -1.91% | 25,576 | 23,889,006 |
| 2024-05-14 | 9.23 | 9.47 | 9.21 | 9.41 | +2.73% | 34,569 | 32,309,467 |
| 2024-05-13 | 9.56 | 9.56 | 9.13 | 9.16 | -4.28% | 36,080 | 33,388,360 |
| 2024-05-10 | 9.81 | 9.85 | 9.46 | 9.57 | -2.05% | 34,064 | 32,728,253 |
| 2024-05-09 | 9.7 | 9.88 | 9.7 | 9.77 | +0.72% | 31,209 | 30,578,458 |
| 2024-05-08 | 10 | 10 | 9.62 | 9.7 | -2.71% | 36,498 | 35,602,176 |
| 2024-05-07 | 9.91 | 10.07 | 9.85 | 9.97 | +0.81% | 39,117 | 38,915,595 |
| 2024-05-06 | 10.11 | 10.22 | 9.81 | 9.89 | -0.7% | 49,270 | 49,192,538 |
| 2024-04-30 | 10.22 | 10.34 | 9.87 | 9.96 | -3.58% | 67,985 | 68,311,182 |
| 2024-04-29 | 9.89 | 10.51 | 9.84 | 10.33 | +2.28% | 90,106 | 92,123,294 |
| 2024-04-26 | 9.82 | 10.27 | 9.3 | 10.1 | +4.23% | 108,249 | 105,476,661 |
| 2024-04-25 | 9.68 | 9.79 | 9.51 | 9.69 | +1.04% | 41,303 | 39,942,587 |
| 2024-04-24 | 9.25 | 9.6 | 9.24 | 9.59 | +3.79% | 48,336 | 45,823,045 |
| 2024-04-23 | 9.05 | 9.38 | 9 | 9.24 | +3.24% | 46,661 | 43,022,168 |
| 2024-04-22 | 9.08 | 9.1 | 8.57 | 8.95 | -0.44% | 50,495 | 44,855,767 |
| 2024-04-19 | 8.89 | 9.29 | 8.88 | 8.99 | +1.12% | 68,551 | 61,821,696 |
| 2024-04-18 | 9.04 | 9.12 | 8.62 | 8.89 | -1.88% | 53,323 | 47,425,431 |
| 2024-04-17 | 8.3 | 9.07 | 8.3 | 9.06 | +12.83% | 61,414 | 54,056,590 |
| 2024-04-16 | 9.41 | 9.41 | 7.9 | 8.03 | -14.67% | 86,093 | 72,136,588 |
| 2024-04-15 | 9.68 | 9.92 | 9.18 | 9.41 | -4.27% | 52,708 | 49,742,919 |
| 2024-04-12 | 9.86 | 10.1 | 9.8 | 9.83 | 0% | 39,853 | 39,544,355 |
| 2024-04-11 | 9.8 | 10.05 | 9.72 | 9.83 | -0.1% | 26,308 | 26,129,664 |
| 2024-04-10 | 10.28 | 10.3 | 9.62 | 9.84 | -4.37% | 39,088 | 38,628,644 |
| 2024-04-09 | 10.27 | 10.4 | 10.12 | 10.29 | +0.68% | 28,056 | 28,861,239 |
| 2024-04-08 | 10.74 | 10.74 | 10.21 | 10.22 | -5.19% | 37,239 | 38,499,809 |
| 2024-04-03 | 10.98 | 11.1 | 10.5 | 10.78 | -1.91% | 35,911 | 38,509,195 |
| 2024-04-02 | 11.04 | 11.19 | 10.79 | 10.99 | -0.36% | 36,486 | 40,059,355 |
| 2024-04-01 | 10.77 | 11.05 | 10.77 | 11.03 | +2.7% | 36,122 | 39,624,040 |
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：