股票概览
8.51
+2.04%
+0.17
8.28
开盘价
8.73
最高价
8.23
最低价
215,665
成交量
数据更新至: 2024-06-28
技术指标
8.47
MA5 (5日均线)
8.92
MA10 (10日均线)
9.41
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 | 8.28 | 8.73 | 8.23 | 8.51 | +2.04% | 215,665 | 183,111,849 |
| 2024-06-27 | 8.57 | 8.65 | 8.33 | 8.34 | -3.81% | 151,147 | 127,513,492 |
| 2024-06-26 | 8.49 | 8.72 | 8.3 | 8.67 | +1.88% | 192,598 | 163,502,386 |
| 2024-06-25 | 8.68 | 8.95 | 8.44 | 8.51 | +2.28% | 260,564 | 226,048,854 |
| 2024-06-24 | 8.74 | 8.74 | 8.28 | 8.32 | -5.45% | 215,427 | 182,054,008 |
| 2024-06-21 | 9.08 | 9.09 | 8.74 | 8.8 | -2.98% | 178,101 | 158,558,409 |
| 2024-06-20 | 9.38 | 9.44 | 9.06 | 9.07 | -3.92% | 189,346 | 174,081,897 |
| 2024-06-19 | 9.72 | 9.73 | 9.35 | 9.44 | -4.65% | 201,596 | 191,362,343 |
| 2024-06-18 | 9.66 | 9.92 | 9.62 | 9.9 | +2.27% | 203,739 | 199,607,654 |
| 2024-06-17 | 9.72 | 9.93 | 9.67 | 9.68 | -1.73% | 191,786 | 187,414,268 |
| 2024-06-14 | 9.69 | 9.95 | 9.58 | 9.85 | +1.76% | 209,575 | 205,019,335 |
| 2024-06-13 | 9.74 | 9.79 | 9.53 | 9.68 | -0.31% | 169,729 | 163,956,064 |
| 2024-06-12 | 9.73 | 9.87 | 9.65 | 9.71 | -0.1% | 163,569 | 159,613,764 |
| 2024-06-11 | 9.4 | 9.86 | 9.33 | 9.72 | +3.18% | 237,205 | 228,840,371 |
| 2024-06-07 | 9.59 | 9.68 | 9.31 | 9.42 | -0.74% | 213,657 | 202,062,685 |
| 2024-06-06 | 9.96 | 10.03 | 9.41 | 9.49 | -4.53% | 344,378 | 330,567,757 |
| 2024-06-05 | 10.22 | 10.48 | 9.93 | 9.94 | -3.87% | 309,846 | 315,425,598 |
| 2024-06-04 | 9.98 | 10.4 | 9.56 | 10.34 | +1.97% | 447,809 | 448,502,192 |
| 2024-06-03 | 10.62 | 10.65 | 10.05 | 10.14 | -5.76% | 433,724 | 445,489,318 |
| 2024-05-31 | 10.53 | 10.86 | 10.2 | 10.76 | +2.18% | 607,220 | 642,043,538 |
| 2024-05-30 | 10.93 | 11.25 | 10.44 | 10.53 | -2.41% | 677,571 | 732,008,661 |
| 2024-05-29 | 10.23 | 10.92 | 10.12 | 10.79 | +4.76% | 813,805 | 865,340,130 |
| 2024-05-28 | 9.84 | 10.61 | 9.67 | 10.3 | +3.41% | 678,540 | 686,863,888 |
| 2024-05-27 | 10.25 | 10.35 | 9.67 | 9.96 | -1.58% | 635,339 | 632,222,220 |
| 2024-05-24 | 9.11 | 10.72 | 9.11 | 10.12 | +10.84% | 665,776 | 671,161,567 |
| 2024-05-23 | 9.43 | 9.43 | 9.09 | 9.13 | -3.59% | 153,248 | 141,275,900 |
| 2024-05-22 | 9.29 | 9.48 | 9.2 | 9.47 | +1.94% | 119,339 | 112,000,956 |
| 2024-05-21 | 9.5 | 9.5 | 9.2 | 9.29 | -2.11% | 142,983 | 132,927,237 |
| 2024-05-20 | 9.64 | 9.79 | 9.47 | 9.49 | -1.25% | 167,192 | 160,277,337 |
| 2024-05-17 | 9.39 | 9.63 | 9.29 | 9.61 | +2.45% | 157,056 | 149,038,960 |
| 2024-05-16 | 9.47 | 9.55 | 9.35 | 9.38 | -0.95% | 113,790 | 107,606,882 |
| 2024-05-15 | 9.56 | 9.69 | 9.45 | 9.47 | -1.15% | 111,556 | 106,355,284 |
| 2024-05-14 | 9.67 | 9.79 | 9.58 | 9.58 | 0% | 131,407 | 126,926,879 |
| 2024-05-13 | 9.8 | 9.89 | 9.5 | 9.58 | -3.62% | 181,984 | 176,406,094 |
| 2024-05-10 | 10.13 | 10.24 | 9.9 | 9.94 | -1.78% | 128,465 | 128,089,069 |
| 2024-05-09 | 9.77 | 10.18 | 9.73 | 10.12 | +3.58% | 160,624 | 161,662,375 |
| 2024-05-08 | 10.13 | 10.13 | 9.73 | 9.77 | -3.65% | 163,086 | 161,055,999 |
| 2024-05-07 | 10.18 | 10.24 | 10.02 | 10.14 | -0.29% | 144,923 | 146,814,597 |
| 2024-05-06 | 10.15 | 10.52 | 10.12 | 10.17 | +2.01% | 203,830 | 209,961,540 |
| 2024-04-30 | 10.37 | 10.39 | 9.85 | 9.97 | -3.2% | 210,065 | 209,992,942 |
| 2024-04-29 | 10 | 10.49 | 9.92 | 10.3 | +2.9% | 324,829 | 333,673,854 |
| 2024-04-26 | 9.79 | 10.13 | 9.63 | 10.01 | -7.14% | 398,622 | 396,505,075 |
| 2024-04-25 | 10.8 | 10.94 | 10.65 | 10.78 | -0.92% | 128,119 | 138,448,661 |
| 2024-04-24 | 10.65 | 10.88 | 10.6 | 10.88 | +2.16% | 118,538 | 127,662,201 |
| 2024-04-23 | 10.64 | 10.84 | 10.55 | 10.65 | +0.09% | 105,601 | 112,859,729 |
| 2024-04-22 | 10.51 | 10.88 | 10.4 | 10.64 | +0.76% | 122,399 | 130,570,680 |
| 2024-04-19 | 10.65 | 10.69 | 10.37 | 10.56 | -1.49% | 133,528 | 140,492,427 |
| 2024-04-18 | 10.78 | 10.95 | 10.49 | 10.72 | -1.11% | 148,052 | 159,312,947 |
| 2024-04-17 | 10.5 | 11 | 10.5 | 10.84 | +3.34% | 170,056 | 183,386,280 |
| 2024-04-16 | 10.82 | 11 | 10.39 | 10.49 | -3.85% | 167,946 | 178,755,024 |
| 2024-04-15 | 11 | 11.28 | 10.68 | 10.91 | -0.91% | 181,383 | 199,019,707 |
| 2024-04-12 | 11.2 | 11.31 | 10.99 | 11.01 | -1.96% | 102,337 | 113,567,840 |
| 2024-04-11 | 11.04 | 11.47 | 10.99 | 11.23 | +1.35% | 135,104 | 152,490,752 |
| 2024-04-10 | 11.48 | 11.63 | 10.96 | 11.08 | -3.74% | 153,643 | 171,831,283 |
| 2024-04-09 | 11.38 | 11.7 | 11.3 | 11.51 | +1.32% | 191,000 | 219,292,993 |
| 2024-04-08 | 11.81 | 11.85 | 11.36 | 11.36 | -4.54% | 238,841 | 277,816,296 |
| 2024-04-03 | 12.11 | 12.44 | 11.81 | 11.9 | +0.34% | 264,953 | 318,353,468 |
| 2024-04-02 | 12.11 | 12.14 | 11.71 | 11.86 | -2.31% | 113,290 | 134,365,660 |
| 2024-04-01 | 11.69 | 12.23 | 11.6 | 12.14 | +4.3% | 134,618 | 161,357,899 |
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：