股票概览
9
+2.04%
+0.18
8.84
开盘价
9.13
最高价
8.73
最低价
131,327
成交量
数据更新至: 2024-06-28
技术指标
8.83
MA5 (5日均线)
9.13
MA10 (10日均线)
9.21
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 | 8.84 | 9.13 | 8.73 | 9 | +2.04% | 131,327 | 118,514,704 |
| 2024-06-27 | 8.8 | 9.08 | 8.78 | 8.82 | -0.9% | 107,304 | 95,704,760 |
| 2024-06-26 | 8.62 | 8.93 | 8.47 | 8.9 | +3.13% | 113,024 | 98,339,997 |
| 2024-06-25 | 8.81 | 8.93 | 8.51 | 8.63 | -1.82% | 130,927 | 113,796,248 |
| 2024-06-24 | 9.27 | 9.33 | 8.75 | 8.79 | -5.69% | 184,982 | 166,648,124 |
| 2024-06-21 | 9.19 | 9.38 | 9.04 | 9.32 | +0.87% | 124,087 | 114,751,048 |
| 2024-06-20 | 9.48 | 9.57 | 9.22 | 9.24 | -2.74% | 172,465 | 161,926,397 |
| 2024-06-19 | 9.56 | 9.64 | 9.39 | 9.5 | -0.73% | 126,574 | 120,067,185 |
| 2024-06-18 | 9.56 | 9.6 | 9.45 | 9.57 | +0.1% | 138,928 | 132,249,825 |
| 2024-06-17 | 9.39 | 9.64 | 9.31 | 9.56 | +1.38% | 191,574 | 182,338,489 |
| 2024-06-14 | 9.4 | 9.51 | 9.33 | 9.43 | 0% | 143,774 | 135,339,381 |
| 2024-06-13 | 9.49 | 9.65 | 9.39 | 9.43 | -0.74% | 221,785 | 211,141,483 |
| 2024-06-12 | 9.39 | 9.5 | 9.32 | 9.5 | +0.85% | 199,044 | 187,978,713 |
| 2024-06-11 | 9.1 | 9.42 | 8.96 | 9.42 | +3.18% | 176,790 | 163,855,273 |
| 2024-06-07 | 9.01 | 9.24 | 8.94 | 9.13 | +2.35% | 127,202 | 115,781,936 |
| 2024-06-06 | 9.13 | 9.44 | 8.88 | 8.92 | -1.98% | 162,099 | 147,439,698 |
| 2024-06-05 | 9.17 | 9.34 | 9.08 | 9.1 | -0.87% | 123,416 | 113,792,037 |
| 2024-06-04 | 9.29 | 9.3 | 9 | 9.18 | -1.61% | 150,715 | 137,337,245 |
| 2024-06-03 | 9.48 | 9.56 | 9.26 | 9.33 | -1.48% | 187,250 | 176,552,546 |
| 2024-05-31 | 9.38 | 9.52 | 9.31 | 9.47 | +1.07% | 174,992 | 165,111,508 |
| 2024-05-30 | 9.31 | 9.45 | 9.14 | 9.37 | +0.64% | 157,334 | 146,917,344 |
| 2024-05-29 | 9.38 | 9.56 | 9.21 | 9.31 | -1.69% | 214,331 | 201,122,612 |
| 2024-05-28 | 9.09 | 9.53 | 9 | 9.47 | +3.84% | 286,411 | 270,308,750 |
| 2024-05-27 | 9 | 9.12 | 8.7 | 9.12 | +1.45% | 103,399 | 91,766,193 |
| 2024-05-24 | 9.2 | 9.31 | 8.97 | 8.99 | -2.39% | 93,890 | 85,471,349 |
| 2024-05-23 | 9.41 | 9.42 | 9.18 | 9.21 | -2.13% | 105,100 | 97,478,335 |
| 2024-05-22 | 9.34 | 9.44 | 9.28 | 9.41 | +0.53% | 115,687 | 108,468,069 |
| 2024-05-21 | 9.26 | 9.44 | 9.17 | 9.36 | +0.21% | 134,189 | 125,081,177 |
| 2024-05-20 | 9.21 | 9.58 | 9.18 | 9.34 | +1.19% | 185,167 | 173,442,526 |
| 2024-05-17 | 8.94 | 9.28 | 8.91 | 9.23 | +3.01% | 130,982 | 119,598,219 |
| 2024-05-16 | 8.97 | 9.06 | 8.9 | 8.96 | +0.9% | 53,974 | 48,432,719 |
| 2024-05-15 | 8.9 | 9.04 | 8.87 | 8.88 | -0.78% | 50,884 | 45,575,341 |
| 2024-05-14 | 8.89 | 9.04 | 8.89 | 8.95 | +1.13% | 49,392 | 44,309,153 |
| 2024-05-13 | 8.99 | 9 | 8.75 | 8.85 | -1.78% | 65,344 | 58,168,478 |
| 2024-05-10 | 9.2 | 9.21 | 8.99 | 9.01 | -1.74% | 75,214 | 68,014,543 |
| 2024-05-09 | 9.08 | 9.2 | 9.05 | 9.17 | +1.33% | 67,347 | 61,743,952 |
| 2024-05-08 | 9.24 | 9.28 | 9.03 | 9.05 | -2.48% | 99,370 | 90,757,070 |
| 2024-05-07 | 9.2 | 9.3 | 9.17 | 9.28 | +0.54% | 108,158 | 100,167,617 |
| 2024-05-06 | 9.29 | 9.36 | 9.2 | 9.23 | +0.33% | 122,706 | 113,738,250 |
| 2024-04-30 | 9.16 | 9.24 | 9.1 | 9.2 | -0.11% | 111,589 | 102,519,278 |
| 2024-04-29 | 9.07 | 9.22 | 9.04 | 9.21 | +1.77% | 152,269 | 139,566,543 |
| 2024-04-26 | 8.93 | 9.1 | 8.87 | 9.05 | +1.12% | 120,427 | 108,625,762 |
| 2024-04-25 | 8.89 | 9.06 | 8.89 | 8.95 | +0.34% | 122,808 | 110,492,594 |
| 2024-04-24 | 9.01 | 9.09 | 8.79 | 8.92 | +4.21% | 177,866 | 158,456,913 |
| 2024-04-23 | 8.51 | 8.68 | 8.51 | 8.56 | -0.35% | 62,786 | 53,859,135 |
| 2024-04-22 | 8.32 | 8.61 | 8.19 | 8.59 | +2.02% | 72,601 | 61,379,460 |
| 2024-04-19 | 8.41 | 8.59 | 8.34 | 8.42 | -1.17% | 70,144 | 59,107,560 |
| 2024-04-18 | 8.6 | 8.76 | 8.51 | 8.52 | -1.27% | 84,317 | 72,869,111 |
| 2024-04-17 | 8.13 | 8.66 | 8.13 | 8.63 | +7.2% | 116,062 | 98,521,063 |
| 2024-04-16 | 8.6 | 8.7 | 8.03 | 8.05 | -7.47% | 146,212 | 120,791,885 |
| 2024-04-15 | 8.99 | 9.1 | 8.51 | 8.7 | -6.25% | 198,869 | 175,792,024 |
| 2024-04-12 | 8.87 | 9.32 | 8.8 | 9.28 | +5.1% | 183,668 | 167,011,289 |
| 2024-04-11 | 8.71 | 8.96 | 8.7 | 8.83 | -0.11% | 60,367 | 53,527,175 |
| 2024-04-10 | 9.16 | 9.16 | 8.81 | 8.84 | -3.39% | 99,583 | 89,086,625 |
| 2024-04-09 | 9.14 | 9.32 | 9.1 | 9.15 | -1.29% | 114,813 | 105,329,518 |
| 2024-04-08 | 9.11 | 9.35 | 8.94 | 9.27 | +1.09% | 175,530 | 160,357,708 |
| 2024-04-03 | 9.08 | 9.25 | 9.02 | 9.17 | +0.22% | 95,058 | 86,968,540 |
| 2024-04-02 | 9.32 | 9.32 | 9.1 | 9.15 | -1.82% | 99,303 | 91,067,775 |
| 2024-04-01 | 9.04 | 9.42 | 9.01 | 9.32 | +3.56% | 199,389 | 184,181,685 |
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：