股票概览
8.89
+2.89%
+0.25
8.52
开盘价
9.23
最高价
8.42
最低价
181,677
成交量
数据更新至: 2024-06-28
技术指标
9.05
MA5 (5日均线)
9.03
MA10 (10日均线)
8.32
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 | 8.52 | 9.23 | 8.42 | 8.89 | +2.89% | 181,677 | 162,357,011 |
| 2024-06-27 | 9.09 | 9.3 | 8.6 | 8.64 | -5.26% | 163,312 | 145,136,741 |
| 2024-06-26 | 8.83 | 9.17 | 8.33 | 9.12 | +1.45% | 181,946 | 160,362,673 |
| 2024-06-25 | 9.21 | 9.45 | 8.8 | 8.99 | -6.26% | 217,734 | 196,801,663 |
| 2024-06-24 | 8.86 | 9.87 | 8.57 | 9.59 | +5.27% | 297,079 | 276,739,537 |
| 2024-06-21 | 9.3 | 9.57 | 9.05 | 9.11 | -10.07% | 260,214 | 241,627,815 |
| 2024-06-20 | 9.5 | 10.46 | 9.16 | 10.13 | +6.07% | 399,945 | 394,558,759 |
| 2024-06-19 | 9.32 | 10.52 | 9.32 | 9.55 | +7.42% | 402,580 | 393,676,572 |
| 2024-06-18 | 7.75 | 8.89 | 7.75 | 8.89 | +19.97% | 219,893 | 187,333,065 |
| 2024-06-17 | 7.58 | 7.63 | 7.38 | 7.41 | -2.88% | 39,862 | 29,901,932 |
| 2024-06-14 | 7.63 | 7.75 | 7.47 | 7.63 | 0% | 37,125 | 28,370,746 |
| 2024-06-13 | 7.54 | 7.78 | 7.4 | 7.63 | +1.6% | 40,545 | 30,784,222 |
| 2024-06-12 | 7.28 | 7.55 | 7.21 | 7.51 | +1.62% | 29,987 | 22,404,793 |
| 2024-06-11 | 7.34 | 7.4 | 6.95 | 7.39 | +0.68% | 44,700 | 32,340,577 |
| 2024-06-07 | 7.08 | 7.38 | 7 | 7.34 | +5.61% | 61,035 | 44,034,792 |
| 2024-06-06 | 7.48 | 7.52 | 6.8 | 6.95 | -6.84% | 63,772 | 45,070,289 |
| 2024-06-05 | 8.1 | 8.2 | 7.45 | 7.46 | -4.24% | 50,447 | 38,263,363 |
| 2024-06-04 | 8.03 | 8.03 | 7.64 | 7.79 | -3.35% | 54,803 | 42,487,975 |
| 2024-06-03 | 8.39 | 8.48 | 7.94 | 8.06 | -2.42% | 43,720 | 35,614,777 |
| 2024-05-31 | 8.17 | 8.34 | 8.15 | 8.26 | +1.72% | 27,095 | 22,373,950 |
| 2024-05-30 | 8.27 | 8.28 | 8.08 | 8.12 | -1.93% | 24,358 | 19,918,461 |
| 2024-05-29 | 8.39 | 8.45 | 8.22 | 8.28 | +0.12% | 25,458 | 21,231,462 |
| 2024-05-28 | 8.3 | 8.43 | 8.11 | 8.27 | -0.36% | 26,719 | 22,216,052 |
| 2024-05-27 | 8.16 | 8.33 | 8 | 8.3 | +1.59% | 25,750 | 20,941,592 |
| 2024-05-24 | 8.1 | 8.26 | 8.07 | 8.17 | -0.12% | 22,567 | 18,468,653 |
| 2024-05-23 | 8.28 | 8.36 | 8.13 | 8.18 | -1.8% | 27,467 | 22,579,624 |
| 2024-05-22 | 8.33 | 8.44 | 8.29 | 8.33 | +0.48% | 22,186 | 18,523,096 |
| 2024-05-21 | 8.47 | 8.47 | 8.26 | 8.29 | -2.7% | 28,240 | 23,523,728 |
| 2024-05-20 | 8.36 | 8.52 | 8.28 | 8.52 | +2.04% | 39,765 | 33,533,662 |
| 2024-05-17 | 8.26 | 8.37 | 8.22 | 8.35 | +1.21% | 29,511 | 24,529,571 |
| 2024-05-16 | 8.24 | 8.35 | 8.2 | 8.25 | -0.36% | 34,246 | 28,317,793 |
| 2024-05-15 | 8.16 | 8.38 | 8.08 | 8.28 | +1.35% | 41,069 | 34,014,137 |
| 2024-05-14 | 8.09 | 8.26 | 8.09 | 8.17 | +1.11% | 23,556 | 19,250,084 |
| 2024-05-13 | 8.2 | 8.2 | 7.88 | 8.08 | -1.94% | 34,487 | 27,715,598 |
| 2024-05-10 | 8.36 | 8.43 | 8.19 | 8.24 | -1.2% | 42,594 | 35,199,255 |
| 2024-05-09 | 8.27 | 8.49 | 8.25 | 8.34 | +0.6% | 49,744 | 41,669,410 |
| 2024-05-08 | 8.49 | 8.58 | 8.25 | 8.29 | -3.72% | 79,334 | 65,991,364 |
| 2024-05-07 | 8.38 | 8.72 | 8.24 | 8.61 | +2.87% | 92,558 | 79,148,916 |
| 2024-05-06 | 8.06 | 8.39 | 8.06 | 8.37 | +4.63% | 74,621 | 61,494,876 |
| 2024-04-30 | 7.96 | 8.08 | 7.8 | 8 | +0.5% | 64,460 | 51,217,587 |
| 2024-04-29 | 7.6 | 8 | 7.58 | 7.96 | +5.43% | 85,236 | 66,807,510 |
| 2024-04-26 | 7.62 | 7.68 | 7.42 | 7.55 | -1.18% | 84,637 | 63,844,549 |
| 2024-04-25 | 7.34 | 7.8 | 7.34 | 7.64 | +2.55% | 115,036 | 87,518,848 |
| 2024-04-24 | 7.73 | 8.3 | 7.31 | 7.45 | +6.58% | 126,337 | 95,664,065 |
| 2024-04-23 | 6.72 | 7.12 | 6.65 | 6.99 | +5.27% | 67,255 | 46,781,643 |
| 2024-04-22 | 6.79 | 6.87 | 6.4 | 6.64 | -2.21% | 37,438 | 24,821,666 |
| 2024-04-19 | 6.94 | 7.02 | 6.73 | 6.79 | -2.16% | 46,616 | 31,737,965 |
| 2024-04-18 | 7.1 | 7.19 | 6.75 | 6.94 | -2.25% | 97,004 | 67,683,452 |
| 2024-04-17 | 6.1 | 7.1 | 6.09 | 7.1 | +19.93% | 79,453 | 54,764,063 |
| 2024-04-16 | 6.8 | 6.8 | 5.88 | 5.92 | -13.32% | 82,179 | 50,017,115 |
| 2024-04-15 | 7.47 | 7.58 | 6.71 | 6.83 | -9.54% | 63,684 | 44,798,864 |
| 2024-04-12 | 7.54 | 7.76 | 7.5 | 7.55 | +0.94% | 33,817 | 25,696,929 |
| 2024-04-11 | 7.43 | 7.65 | 7.3 | 7.48 | +0.13% | 25,336 | 19,037,355 |
| 2024-04-10 | 7.78 | 7.82 | 7.39 | 7.47 | -3.49% | 33,065 | 24,859,978 |
| 2024-04-09 | 7.49 | 7.76 | 7.49 | 7.74 | +4.03% | 34,253 | 26,213,536 |
| 2024-04-08 | 7.9 | 7.91 | 7.42 | 7.44 | -6.06% | 36,349 | 27,684,723 |
| 2024-04-03 | 8.1 | 8.15 | 7.7 | 7.92 | -1.49% | 36,023 | 28,334,856 |
| 2024-04-02 | 8.01 | 8.12 | 7.9 | 8.04 | +0.25% | 36,547 | 29,310,657 |
| 2024-04-01 | 7.78 | 8.06 | 7.71 | 8.02 | +3.08% | 46,754 | 37,113,406 |
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：