股票概览
8.93
+0.45%
+0.04
8.96
开盘价
9.09
最高价
8.81
最低价
45,208
成交量
数据更新至: 2024-06-28
技术指标
8.88
MA5 (5日均线)
9.16
MA10 (10日均线)
9.50
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 | 9.09 | 8.81 | 8.93 | +0.45% | 45,208 | 40,624,194 |
| 2024-06-27 | 9.13 | 9.18 | 8.86 | 8.89 | -2.52% | 41,113 | 36,987,167 |
| 2024-06-26 | 8.74 | 9.15 | 8.61 | 9.12 | +5.07% | 69,514 | 61,839,712 |
| 2024-06-25 | 8.76 | 8.92 | 8.63 | 8.68 | -1.03% | 55,076 | 48,062,630 |
| 2024-06-24 | 9.22 | 9.22 | 8.73 | 8.77 | -5.39% | 73,869 | 66,052,049 |
| 2024-06-21 | 9.21 | 9.41 | 9.02 | 9.27 | +0.65% | 54,213 | 50,121,975 |
| 2024-06-20 | 9.45 | 9.81 | 9.1 | 9.21 | -3.26% | 100,887 | 94,958,434 |
| 2024-06-19 | 9.56 | 9.6 | 9.38 | 9.52 | +0.11% | 51,882 | 49,333,637 |
| 2024-06-18 | 9.64 | 9.64 | 9.42 | 9.51 | -1.45% | 71,755 | 68,280,269 |
| 2024-06-17 | 10.04 | 10.04 | 9.51 | 9.65 | -3.88% | 118,622 | 114,804,727 |
| 2024-06-14 | 10.29 | 10.33 | 9.91 | 10.04 | -2.14% | 120,142 | 120,837,775 |
| 2024-06-13 | 10.25 | 10.49 | 10.15 | 10.26 | +0.1% | 138,454 | 143,036,823 |
| 2024-06-12 | 9.65 | 10.29 | 9.6 | 10.25 | +6.44% | 194,025 | 195,776,691 |
| 2024-06-11 | 9.38 | 9.84 | 9.32 | 9.63 | +2.56% | 132,843 | 127,354,190 |
| 2024-06-07 | 9.34 | 9.6 | 9.18 | 9.39 | +0.32% | 61,860 | 58,071,742 |
| 2024-06-06 | 9.56 | 9.63 | 9.1 | 9.36 | -0.95% | 119,084 | 110,831,423 |
| 2024-06-05 | 9.85 | 9.91 | 9.41 | 9.45 | -3.87% | 105,498 | 100,919,702 |
| 2024-06-04 | 9.9 | 9.98 | 9.77 | 9.83 | -1.7% | 64,407 | 63,434,258 |
| 2024-06-03 | 10.14 | 10.14 | 9.9 | 10 | -1.38% | 75,679 | 75,510,285 |
| 2024-05-31 | 10.19 | 10.38 | 10.09 | 10.14 | -0.69% | 72,396 | 73,659,185 |
| 2024-05-30 | 10.29 | 10.63 | 10.18 | 10.21 | -1.35% | 93,785 | 97,365,495 |
| 2024-05-29 | 10.3 | 10.57 | 10.24 | 10.35 | +0.49% | 99,395 | 103,243,053 |
| 2024-05-28 | 10.3 | 10.37 | 10.12 | 10.3 | +0.1% | 66,232 | 68,065,563 |
| 2024-05-27 | 10.3 | 10.36 | 10.04 | 10.29 | -0.19% | 93,693 | 95,535,651 |
| 2024-05-24 | 10.33 | 10.51 | 10.28 | 10.31 | +0.1% | 82,119 | 85,245,200 |
| 2024-05-23 | 10.5 | 10.69 | 10.24 | 10.3 | -2.46% | 117,421 | 122,789,567 |
| 2024-05-22 | 10.61 | 10.86 | 10.41 | 10.56 | -1.12% | 117,596 | 124,317,881 |
| 2024-05-21 | 11.03 | 11.07 | 10.46 | 10.68 | -4.81% | 272,982 | 292,344,297 |
| 2024-05-20 | 11.8 | 11.9 | 10.96 | 11.22 | -1.06% | 250,097 | 281,544,233 |
| 2024-05-17 | 11.41 | 11.5 | 11.05 | 11.34 | -1.39% | 200,517 | 225,450,122 |
| 2024-05-16 | 11.81 | 12.05 | 11.3 | 11.5 | -3.85% | 253,937 | 294,579,899 |
| 2024-05-15 | 11.7 | 12.17 | 11.7 | 11.96 | -2.21% | 222,850 | 265,800,080 |
| 2024-05-14 | 12.5 | 13.24 | 12.11 | 12.23 | -3.01% | 360,608 | 452,857,436 |
| 2024-05-13 | 11.22 | 12.93 | 11.22 | 12.61 | +10.32% | 476,475 | 584,099,603 |
| 2024-05-10 | 11.84 | 12.2 | 11.38 | 11.43 | -3.46% | 303,683 | 356,194,342 |
| 2024-05-09 | 12.02 | 12.45 | 11.76 | 11.84 | -3.66% | 307,842 | 369,809,386 |
| 2024-05-08 | 11.79 | 12.5 | 11.61 | 12.29 | +5.49% | 473,968 | 572,717,737 |
| 2024-05-07 | 11.32 | 12.11 | 11.11 | 11.65 | +0.52% | 387,884 | 450,873,886 |
| 2024-05-06 | 12.5 | 12.79 | 10.64 | 11.59 | +2.57% | 468,837 | 533,871,281 |
| 2024-04-30 | 10.01 | 11.5 | 10.01 | 11.3 | +13% | 283,268 | 309,211,853 |
| 2024-04-29 | 9.63 | 10.1 | 9.59 | 10 | +5.26% | 137,706 | 136,321,234 |
| 2024-04-26 | 8.93 | 9.75 | 8.93 | 9.5 | +5.32% | 131,771 | 125,246,699 |
| 2024-04-25 | 8.71 | 9.08 | 8.68 | 9.02 | +4.28% | 72,079 | 64,193,204 |
| 2024-04-24 | 8.16 | 8.72 | 8.01 | 8.65 | +6% | 70,752 | 59,811,174 |
| 2024-04-23 | 8.09 | 8.21 | 8 | 8.16 | +1.37% | 38,201 | 31,021,607 |
| 2024-04-22 | 7.8 | 8.18 | 7.72 | 8.05 | +2.16% | 40,172 | 32,139,658 |
| 2024-04-19 | 7.91 | 8.09 | 7.8 | 7.88 | -1.5% | 38,571 | 30,489,822 |
| 2024-04-18 | 8.19 | 8.19 | 7.91 | 8 | -1.96% | 46,468 | 37,400,089 |
| 2024-04-17 | 7.81 | 8.33 | 7.81 | 8.16 | +4.62% | 60,251 | 49,114,964 |
| 2024-04-16 | 8.2 | 8.2 | 7.44 | 7.8 | -4.76% | 101,490 | 78,806,469 |
| 2024-04-15 | 8.66 | 8.7 | 8.11 | 8.19 | -5.43% | 67,839 | 56,391,703 |
| 2024-04-12 | 8.84 | 8.86 | 8.64 | 8.66 | -1.59% | 32,850 | 28,640,381 |
| 2024-04-11 | 8.88 | 9.05 | 8.78 | 8.8 | -1.01% | 29,061 | 25,822,461 |
| 2024-04-10 | 9.14 | 9.15 | 8.84 | 8.89 | -2.74% | 37,745 | 33,736,057 |
| 2024-04-09 | 8.81 | 9.14 | 8.8 | 9.14 | +3.63% | 39,797 | 35,873,777 |
| 2024-04-08 | 9.17 | 9.27 | 8.78 | 8.82 | -3.92% | 63,170 | 56,495,345 |
| 2024-04-03 | 9.26 | 9.29 | 9.01 | 9.18 | -0.22% | 47,860 | 43,780,700 |
| 2024-04-02 | 9.28 | 9.33 | 9.16 | 9.2 | -1.5% | 39,649 | 36,552,920 |
| 2024-04-01 | 9.4 | 9.52 | 9.21 | 9.34 | +0.32% | 43,001 | 40,345,621 |
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：