股票概览
8.98
-1.75%
-0.16
9.1
开盘价
9.24
最高价
8.96
最低价
145,497
成交量
数据更新至: 2024-06-28
技术指标
9.17
MA5 (5日均线)
8.93
MA10 (10日均线)
8.74
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 | 9.1 | 9.24 | 8.96 | 8.98 | -1.75% | 145,497 | 132,502,086 |
| 2024-06-27 | 9.4 | 9.41 | 9.11 | 9.14 | -4.19% | 202,850 | 187,586,162 |
| 2024-06-26 | 8.95 | 9.78 | 8.88 | 9.54 | +4.84% | 263,770 | 246,415,615 |
| 2024-06-25 | 8.92 | 9.29 | 8.8 | 9.1 | +0.33% | 201,554 | 182,315,893 |
| 2024-06-24 | 8.65 | 9.24 | 8.41 | 9.07 | +2.6% | 236,678 | 210,874,882 |
| 2024-06-21 | 8.5 | 8.96 | 8.39 | 8.84 | +3.27% | 120,605 | 104,878,575 |
| 2024-06-20 | 8.75 | 8.91 | 8.55 | 8.56 | -3.39% | 92,461 | 80,241,121 |
| 2024-06-19 | 8.75 | 9.06 | 8.68 | 8.86 | +2.07% | 144,868 | 129,310,162 |
| 2024-06-18 | 8.48 | 8.69 | 8.44 | 8.68 | +2% | 67,378 | 58,113,113 |
| 2024-06-17 | 8.58 | 8.61 | 8.47 | 8.51 | -1.16% | 53,165 | 45,338,327 |
| 2024-06-14 | 8.42 | 8.64 | 8.38 | 8.61 | +1.77% | 71,433 | 60,945,460 |
| 2024-06-13 | 8.49 | 8.58 | 8.41 | 8.46 | -0.12% | 58,970 | 50,079,922 |
| 2024-06-12 | 8.39 | 8.53 | 8.35 | 8.47 | +1.32% | 59,288 | 50,274,458 |
| 2024-06-11 | 8.19 | 8.42 | 8.12 | 8.36 | +1.21% | 70,232 | 58,480,973 |
| 2024-06-07 | 8.23 | 8.37 | 8.1 | 8.26 | +1.98% | 67,074 | 55,132,250 |
| 2024-06-06 | 8.6 | 8.66 | 8.09 | 8.1 | -5.81% | 108,629 | 89,704,530 |
| 2024-06-05 | 8.63 | 8.72 | 8.54 | 8.6 | -0.58% | 50,006 | 43,238,234 |
| 2024-06-04 | 8.86 | 8.86 | 8.53 | 8.65 | -2.7% | 70,136 | 60,630,679 |
| 2024-06-03 | 9.07 | 9.14 | 8.79 | 8.89 | -2.09% | 72,151 | 64,576,524 |
| 2024-05-31 | 8.81 | 9.17 | 8.81 | 9.08 | +3.06% | 84,366 | 76,248,005 |
| 2024-05-30 | 8.82 | 8.93 | 8.72 | 8.81 | -1.01% | 65,040 | 57,402,118 |
| 2024-05-29 | 8.96 | 9.1 | 8.88 | 8.9 | -1.11% | 64,466 | 57,955,668 |
| 2024-05-28 | 9.22 | 9.23 | 9 | 9 | -25.25% | 80,021 | 72,889,469 |
| 2024-05-27 | 12.25 | 12.25 | 11.85 | 12.04 | -1.23% | 74,176 | 88,864,949 |
| 2024-05-24 | 12.37 | 12.54 | 12.18 | 12.19 | -2.25% | 59,273 | 72,936,167 |
| 2024-05-23 | 12.76 | 12.78 | 12.43 | 12.47 | -1.58% | 70,116 | 88,226,865 |
| 2024-05-22 | 12.44 | 12.69 | 12.37 | 12.67 | +2.01% | 76,562 | 96,245,773 |
| 2024-05-21 | 12.43 | 12.53 | 12.34 | 12.42 | +0.49% | 57,374 | 71,343,000 |
| 2024-05-20 | 12.3 | 12.49 | 12.2 | 12.36 | +0.16% | 61,322 | 75,887,111 |
| 2024-05-17 | 12.15 | 12.34 | 12.05 | 12.34 | +1.56% | 64,118 | 78,422,726 |
| 2024-05-16 | 12.18 | 12.3 | 12.08 | 12.15 | +0.33% | 57,558 | 70,213,670 |
| 2024-05-15 | 12.27 | 12.29 | 12.11 | 12.11 | -1.3% | 46,183 | 56,260,946 |
| 2024-05-14 | 12.15 | 12.46 | 12.15 | 12.27 | +1.15% | 48,154 | 58,967,122 |
| 2024-05-13 | 12.53 | 12.53 | 12.05 | 12.13 | -3.65% | 78,684 | 95,827,732 |
| 2024-05-10 | 12.83 | 12.98 | 12.52 | 12.59 | -2.02% | 63,099 | 80,076,334 |
| 2024-05-09 | 12.64 | 12.89 | 12.64 | 12.85 | +1.34% | 48,997 | 62,822,765 |
| 2024-05-08 | 13.03 | 13.07 | 12.65 | 12.68 | -3.21% | 77,798 | 99,449,889 |
| 2024-05-07 | 13.17 | 13.24 | 13.01 | 13.1 | -0.53% | 71,211 | 93,454,993 |
| 2024-05-06 | 13.33 | 13.43 | 13.12 | 13.17 | +0.3% | 84,059 | 111,274,544 |
| 2024-04-30 | 13.45 | 13.48 | 13.08 | 13.13 | -1.65% | 88,891 | 117,553,341 |
| 2024-04-29 | 13.11 | 13.52 | 13.1 | 13.35 | +1.75% | 111,294 | 148,863,223 |
| 2024-04-26 | 12.89 | 13.17 | 12.84 | 13.12 | +2.82% | 135,116 | 176,185,485 |
| 2024-04-25 | 13.11 | 13.15 | 12.75 | 12.76 | -7.6% | 214,937 | 276,943,526 |
| 2024-04-24 | 13.19 | 13.87 | 13.19 | 13.81 | +5.26% | 165,673 | 225,900,485 |
| 2024-04-23 | 12.86 | 13.21 | 12.82 | 13.12 | +2.5% | 91,515 | 119,564,963 |
| 2024-04-22 | 12.69 | 12.92 | 12.4 | 12.8 | -0.54% | 59,507 | 75,615,895 |
| 2024-04-19 | 12.8 | 13.01 | 12.68 | 12.87 | -0.08% | 72,801 | 93,405,064 |
| 2024-04-18 | 12.98 | 13.1 | 12.75 | 12.88 | -0.54% | 95,796 | 124,044,541 |
| 2024-04-17 | 12.33 | 12.98 | 12.33 | 12.95 | +7.02% | 109,084 | 139,664,017 |
| 2024-04-16 | 12.92 | 13 | 12.07 | 12.1 | -6.35% | 119,445 | 147,489,855 |
| 2024-04-15 | 13.35 | 13.51 | 12.77 | 12.92 | -3.15% | 127,138 | 166,365,759 |
| 2024-04-12 | 13.55 | 13.98 | 13.3 | 13.34 | +0.83% | 163,000 | 221,862,251 |
| 2024-04-11 | 12.9 | 13.34 | 12.83 | 13.23 | +2.16% | 99,197 | 130,922,275 |
| 2024-04-10 | 13.39 | 13.4 | 12.79 | 12.95 | -3.5% | 96,855 | 126,319,779 |
| 2024-04-09 | 13.28 | 13.43 | 13.18 | 13.42 | +2.13% | 65,132 | 86,862,077 |
| 2024-04-08 | 13.5 | 13.57 | 13.13 | 13.14 | -2.52% | 92,375 | 122,981,814 |
| 2024-04-03 | 13.9 | 13.9 | 13.35 | 13.48 | -3.02% | 105,406 | 142,627,281 |
| 2024-04-02 | 14.27 | 14.27 | 13.78 | 13.9 | -3.07% | 129,076 | 179,988,772 |
| 2024-04-01 | 14.17 | 14.35 | 14.1 | 14.34 | +1.27% | 129,934 | 185,044,004 |
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：