股票概览
8.98
-2.5%
-0.23
9.27
开盘价
9.27
最高价
8.94
最低价
92,027
成交量
数据更新至: 2024-06-28
技术指标
9.07
MA5 (5日均线)
9.33
MA10 (10日均线)
9.46
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 | 9.27 | 9.27 | 8.94 | 8.98 | -2.5% | 92,027 | 83,866,047 |
| 2024-06-27 | 9.44 | 9.49 | 9.18 | 9.21 | -1.81% | 72,768 | 67,966,292 |
| 2024-06-26 | 8.78 | 9.4 | 8.69 | 9.38 | +6.59% | 81,479 | 74,229,326 |
| 2024-06-25 | 8.96 | 9.07 | 8.71 | 8.8 | -1.79% | 53,550 | 47,420,004 |
| 2024-06-24 | 9.33 | 9.33 | 8.9 | 8.96 | -4.88% | 64,042 | 58,106,564 |
| 2024-06-21 | 9.31 | 9.53 | 9.22 | 9.42 | +0.11% | 44,278 | 41,574,997 |
| 2024-06-20 | 9.77 | 9.82 | 9.41 | 9.41 | -3.78% | 61,313 | 58,792,995 |
| 2024-06-19 | 9.88 | 9.92 | 9.76 | 9.78 | -0.41% | 50,319 | 49,470,846 |
| 2024-06-18 | 9.58 | 9.83 | 9.48 | 9.82 | +2.72% | 56,254 | 54,821,451 |
| 2024-06-17 | 9.59 | 9.65 | 9.44 | 9.56 | -0.62% | 45,941 | 43,914,151 |
| 2024-06-14 | 9.64 | 9.66 | 9.45 | 9.62 | +0.42% | 60,278 | 57,723,617 |
| 2024-06-13 | 9.63 | 9.8 | 9.56 | 9.58 | 0% | 69,958 | 67,513,046 |
| 2024-06-12 | 9.39 | 9.64 | 9.3 | 9.58 | +2.79% | 73,939 | 70,658,604 |
| 2024-06-11 | 9.11 | 9.4 | 8.88 | 9.32 | +2.42% | 66,959 | 61,475,678 |
| 2024-06-07 | 9.19 | 9.26 | 8.93 | 9.1 | +1.34% | 76,679 | 69,766,575 |
| 2024-06-06 | 9.7 | 9.72 | 8.91 | 8.98 | -6.75% | 115,627 | 105,753,902 |
| 2024-06-05 | 9.7 | 9.86 | 9.58 | 9.63 | -0.72% | 57,606 | 55,925,133 |
| 2024-06-04 | 10.07 | 10.07 | 9.58 | 9.7 | -3.67% | 84,965 | 82,396,079 |
| 2024-06-03 | 10.2 | 10.57 | 10 | 10.07 | -1.66% | 87,290 | 89,843,659 |
| 2024-05-31 | 9.94 | 10.25 | 9.94 | 10.24 | +2.61% | 59,060 | 60,039,518 |
| 2024-05-30 | 10.03 | 10.11 | 9.87 | 9.98 | -0.99% | 37,070 | 37,018,658 |
| 2024-05-29 | 10.18 | 10.2 | 10.02 | 10.08 | +0.4% | 45,000 | 45,485,599 |
| 2024-05-28 | 10.2 | 10.26 | 9.98 | 10.04 | -1.38% | 47,318 | 47,832,455 |
| 2024-05-27 | 10.11 | 10.24 | 9.9 | 10.18 | +0.69% | 64,330 | 64,453,140 |
| 2024-05-24 | 10.37 | 10.4 | 10.09 | 10.11 | -2.13% | 61,804 | 63,065,818 |
| 2024-05-23 | 10.7 | 10.73 | 10.28 | 10.33 | -2.82% | 68,105 | 71,131,557 |
| 2024-05-22 | 10.65 | 10.71 | 10.42 | 10.63 | +0.47% | 50,707 | 53,732,958 |
| 2024-05-21 | 10.63 | 10.74 | 10.5 | 10.58 | -0.47% | 54,828 | 58,237,561 |
| 2024-05-20 | 10.77 | 10.8 | 10.53 | 10.63 | -0.37% | 67,187 | 71,686,954 |
| 2024-05-17 | 10.46 | 10.78 | 10.3 | 10.67 | +2.3% | 80,213 | 84,912,187 |
| 2024-05-16 | 10.55 | 10.7 | 10.42 | 10.43 | -0.86% | 80,147 | 84,485,210 |
| 2024-05-15 | 10.73 | 10.93 | 10.52 | 10.52 | -4.71% | 100,882 | 108,007,637 |
| 2024-05-14 | 11.03 | 11.38 | 10.64 | 11.04 | +5.04% | 158,636 | 172,747,723 |
| 2024-05-13 | 10.56 | 10.56 | 10.23 | 10.51 | -1.59% | 84,848 | 88,193,236 |
| 2024-05-10 | 10.98 | 11.1 | 10.57 | 10.68 | -2.38% | 84,317 | 90,342,390 |
| 2024-05-09 | 10.96 | 11.12 | 10.87 | 10.94 | -0.09% | 83,018 | 91,144,150 |
| 2024-05-08 | 11.34 | 11.34 | 10.93 | 10.95 | -3.69% | 92,967 | 102,817,786 |
| 2024-05-07 | 11.5 | 11.55 | 11.24 | 11.37 | -0.26% | 82,230 | 93,670,183 |
| 2024-05-06 | 11.63 | 11.72 | 11.32 | 11.4 | -0.44% | 91,774 | 105,318,067 |
| 2024-04-30 | 11.84 | 11.99 | 11.26 | 11.45 | -0.95% | 124,273 | 143,711,690 |
| 2024-04-29 | 11.31 | 11.71 | 11.31 | 11.56 | +2.03% | 121,020 | 139,879,573 |
| 2024-04-26 | 11.12 | 11.45 | 11.02 | 11.33 | +4.14% | 148,061 | 166,627,671 |
| 2024-04-25 | 11 | 11.18 | 10.85 | 10.88 | -3.29% | 123,678 | 135,262,295 |
| 2024-04-24 | 10.72 | 11.26 | 10.7 | 11.25 | +5.14% | 116,776 | 129,417,916 |
| 2024-04-23 | 10.5 | 10.8 | 10.5 | 10.7 | +1.9% | 78,669 | 83,998,499 |
| 2024-04-22 | 10.35 | 10.64 | 10.09 | 10.5 | +0.38% | 81,157 | 84,594,695 |
| 2024-04-19 | 10.59 | 10.88 | 10.39 | 10.46 | -2.97% | 107,266 | 113,400,301 |
| 2024-04-18 | 10.79 | 11.21 | 10.5 | 10.78 | -0.65% | 140,862 | 152,963,314 |
| 2024-04-17 | 10.27 | 10.87 | 10.11 | 10.85 | +9.71% | 124,794 | 133,180,320 |
| 2024-04-16 | 10.66 | 10.82 | 9.78 | 9.89 | -9.02% | 129,232 | 130,567,035 |
| 2024-04-15 | 11.41 | 11.55 | 10.51 | 10.87 | -5.56% | 146,914 | 160,662,635 |
| 2024-04-12 | 11.7 | 12.1 | 11.47 | 11.51 | -1.96% | 112,746 | 132,158,704 |
| 2024-04-11 | 11.75 | 12.07 | 11.68 | 11.74 | -1.01% | 109,923 | 130,759,503 |
| 2024-04-10 | 12.41 | 12.45 | 11.78 | 11.86 | -4.66% | 130,806 | 156,821,672 |
| 2024-04-09 | 12.08 | 12.75 | 12.02 | 12.44 | +5.07% | 210,029 | 262,027,876 |
| 2024-04-08 | 11.7 | 12.24 | 11.31 | 11.84 | +1.2% | 139,054 | 163,721,690 |
| 2024-04-03 | 12.22 | 12.28 | 11.51 | 11.7 | -4.72% | 140,888 | 165,735,251 |
| 2024-04-02 | 12.75 | 12.93 | 12.2 | 12.28 | -4.21% | 153,192 | 189,914,947 |
| 2024-04-01 | 12.73 | 13 | 12.6 | 12.82 | +1.75% | 128,629 | 164,928,334 |
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：