股票概览
8.56
0%
0
8.53
开盘价
8.76
最高价
8.44
最低价
67,405
成交量
数据更新至: 2024-06-28
技术指标
8.53
MA5 (5日均线)
8.76
MA10 (10日均线)
9.05
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 | 8.53 | 8.76 | 8.44 | 8.56 | 0% | 67,405 | 58,279,206 |
| 2024-06-27 | 8.73 | 8.84 | 8.56 | 8.56 | -2.62% | 70,407 | 61,145,080 |
| 2024-06-26 | 8.39 | 8.82 | 8.26 | 8.79 | +4.77% | 88,948 | 75,979,112 |
| 2024-06-25 | 8.36 | 8.5 | 8.23 | 8.39 | +0.48% | 61,978 | 51,914,959 |
| 2024-06-24 | 8.64 | 8.64 | 8.3 | 8.35 | -3.36% | 81,480 | 68,616,252 |
| 2024-06-21 | 8.74 | 8.87 | 8.63 | 8.64 | -1.82% | 61,331 | 53,587,159 |
| 2024-06-20 | 9.1 | 9.17 | 8.78 | 8.8 | -3.61% | 73,375 | 65,548,193 |
| 2024-06-19 | 9.25 | 9.36 | 9.11 | 9.13 | -1.19% | 53,647 | 49,270,596 |
| 2024-06-18 | 9.14 | 9.27 | 9.11 | 9.24 | +1.32% | 69,882 | 64,389,575 |
| 2024-06-17 | 9.04 | 9.22 | 8.96 | 9.12 | +0.33% | 88,222 | 80,311,282 |
| 2024-06-14 | 8.99 | 9.11 | 8.85 | 9.09 | +1.11% | 101,615 | 91,302,504 |
| 2024-06-13 | 9.24 | 9.29 | 8.97 | 8.99 | -2.71% | 109,596 | 99,456,718 |
| 2024-06-12 | 9.22 | 9.29 | 9.11 | 9.24 | +0.43% | 90,077 | 83,165,522 |
| 2024-06-11 | 9.2 | 9.23 | 8.96 | 9.2 | +0.11% | 76,194 | 69,429,690 |
| 2024-06-07 | 9.19 | 9.3 | 9.08 | 9.19 | +1.55% | 79,147 | 72,652,493 |
| 2024-06-06 | 9.48 | 9.59 | 8.95 | 9.05 | -4.54% | 117,795 | 107,913,648 |
| 2024-06-05 | 9.63 | 9.76 | 9.45 | 9.48 | -2.07% | 76,487 | 73,437,528 |
| 2024-06-04 | 9.76 | 9.79 | 9.51 | 9.68 | -0.72% | 85,182 | 81,832,991 |
| 2024-06-03 | 9.78 | 9.91 | 9.66 | 9.75 | -0.71% | 94,437 | 92,270,789 |
| 2024-05-31 | 9.97 | 10.01 | 9.81 | 9.82 | -1.21% | 66,579 | 65,879,852 |
| 2024-05-30 | 10.1 | 10.15 | 9.91 | 9.94 | -1.39% | 80,843 | 80,858,336 |
| 2024-05-29 | 9.88 | 10.15 | 9.85 | 10.08 | +1.72% | 96,976 | 97,233,198 |
| 2024-05-28 | 9.93 | 10.05 | 9.82 | 9.91 | -2.08% | 81,642 | 81,118,698 |
| 2024-05-27 | 10.01 | 10.14 | 9.75 | 10.12 | -1.46% | 142,976 | 141,869,938 |
| 2024-05-24 | 10.31 | 10.41 | 10.23 | 10.27 | -0.87% | 60,052 | 61,933,531 |
| 2024-05-23 | 10.66 | 10.66 | 10.3 | 10.36 | -3% | 96,128 | 100,148,975 |
| 2024-05-22 | 10.57 | 10.77 | 10.5 | 10.68 | +0.75% | 80,070 | 85,474,371 |
| 2024-05-21 | 10.8 | 10.93 | 10.52 | 10.6 | -1.3% | 106,575 | 113,532,624 |
| 2024-05-20 | 10.89 | 10.96 | 10.68 | 10.74 | -0.37% | 118,646 | 128,024,610 |
| 2024-05-17 | 10.59 | 10.78 | 10.48 | 10.78 | +1.7% | 107,939 | 114,801,427 |
| 2024-05-16 | 10.77 | 10.9 | 10.56 | 10.6 | -1.67% | 105,050 | 112,685,957 |
| 2024-05-15 | 10.68 | 11.01 | 10.56 | 10.78 | +0.65% | 139,418 | 150,416,601 |
| 2024-05-14 | 10.82 | 11 | 10.65 | 10.71 | -1.02% | 112,909 | 121,486,375 |
| 2024-05-13 | 11.04 | 11.11 | 10.73 | 10.82 | -3.57% | 152,367 | 166,236,859 |
| 2024-05-10 | 11.57 | 11.57 | 11.13 | 11.22 | -3.11% | 188,093 | 212,089,795 |
| 2024-05-09 | 11.41 | 11.86 | 11.41 | 11.58 | +2.12% | 249,581 | 291,183,983 |
| 2024-05-08 | 11.48 | 11.57 | 11.26 | 11.34 | -1.82% | 159,628 | 181,600,172 |
| 2024-05-07 | 11.36 | 11.67 | 11.26 | 11.55 | +0.43% | 224,561 | 256,563,240 |
| 2024-05-06 | 11.23 | 11.55 | 11.08 | 11.5 | +5.22% | 272,661 | 308,276,528 |
| 2024-04-30 | 11.16 | 11.45 | 10.91 | 10.93 | -3.7% | 203,242 | 224,182,140 |
| 2024-04-29 | 10.28 | 11.42 | 10.28 | 11.35 | +7.69% | 347,160 | 379,893,934 |
| 2024-04-26 | 10.22 | 10.64 | 10.02 | 10.54 | +3.13% | 290,632 | 302,402,740 |
| 2024-04-25 | 9.7 | 10.91 | 9.68 | 10.22 | +8.61% | 389,152 | 400,433,799 |
| 2024-04-24 | 9.17 | 9.41 | 8.85 | 9.41 | +2.39% | 142,930 | 131,046,336 |
| 2024-04-23 | 9.39 | 9.58 | 9.14 | 9.19 | -2.55% | 131,276 | 122,066,569 |
| 2024-04-22 | 9.43 | 9.69 | 9.27 | 9.43 | -4.07% | 184,612 | 174,282,983 |
| 2024-04-19 | 9.75 | 10.14 | 9.71 | 9.83 | -1.21% | 185,086 | 182,304,900 |
| 2024-04-18 | 9.81 | 10.25 | 9.51 | 9.95 | 0% | 263,538 | 260,624,920 |
| 2024-04-17 | 9.44 | 9.98 | 9.43 | 9.95 | +8.86% | 296,490 | 290,148,850 |
| 2024-04-16 | 9.79 | 10.05 | 9.14 | 9.14 | -8.96% | 324,273 | 306,744,586 |
| 2024-04-15 | 10.71 | 11.1 | 9.83 | 10.04 | -8.56% | 489,095 | 504,122,930 |
| 2024-04-12 | 12.03 | 12.1 | 10.95 | 10.98 | -13.34% | 729,523 | 842,775,363 |
| 2024-04-11 | 11.6 | 12.96 | 11.18 | 12.67 | +17.31% | 885,520 | 1,094,958,339 |
| 2024-04-10 | 11.08 | 11.17 | 10.56 | 10.8 | -1.64% | 256,133 | 277,275,963 |
| 2024-04-09 | 10.31 | 11.15 | 10.31 | 10.98 | +5.17% | 291,311 | 317,170,998 |
| 2024-04-08 | 10.59 | 11.07 | 10.35 | 10.44 | -0.95% | 188,132 | 201,253,263 |
| 2024-04-03 | 10.45 | 10.94 | 10.38 | 10.54 | -0.28% | 197,676 | 210,166,298 |
| 2024-04-02 | 10.1 | 10.61 | 10.1 | 10.57 | +3.93% | 179,464 | 186,882,116 |
| 2024-04-01 | 9.76 | 10.35 | 9.76 | 10.17 | +4.31% | 110,167 | 111,783,580 |
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：