股票概览
9.04
+4.39%
+0.38
8.78
开盘价
9.38
最高价
8.7
最低价
408,102
成交量
数据更新至: 2024-06-28
技术指标
8.89
MA5 (5日均线)
9.31
MA10 (10日均线)
9.47
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 | 8.78 | 9.38 | 8.7 | 9.04 | +4.39% | 408,102 | 371,753,033 |
| 2024-06-27 | 9.01 | 9.07 | 8.64 | 8.66 | -5.25% | 222,272 | 196,472,158 |
| 2024-06-26 | 8.73 | 9.16 | 8.57 | 9.14 | +4.46% | 224,594 | 199,638,903 |
| 2024-06-25 | 8.86 | 9.02 | 8.66 | 8.75 | -1.24% | 203,915 | 180,166,334 |
| 2024-06-24 | 9.28 | 9.41 | 8.83 | 8.86 | -5.94% | 245,380 | 222,964,448 |
| 2024-06-21 | 9.53 | 9.63 | 9.25 | 9.42 | -0.42% | 239,916 | 226,068,549 |
| 2024-06-20 | 10.05 | 10.06 | 9.46 | 9.46 | -7.44% | 396,837 | 385,573,874 |
| 2024-06-19 | 9.98 | 10.57 | 9.9 | 10.22 | +2.1% | 625,049 | 638,155,858 |
| 2024-06-18 | 9.55 | 10.05 | 9.55 | 10.01 | +4.93% | 518,047 | 512,423,369 |
| 2024-06-17 | 9.5 | 9.7 | 9.46 | 9.54 | -0.1% | 220,424 | 211,186,171 |
| 2024-06-14 | 9.54 | 9.59 | 9.39 | 9.55 | +0.21% | 189,652 | 180,080,139 |
| 2024-06-13 | 9.66 | 9.78 | 9.49 | 9.53 | -1.85% | 274,434 | 263,369,390 |
| 2024-06-12 | 9.6 | 9.81 | 9.51 | 9.71 | +1.25% | 285,796 | 276,598,840 |
| 2024-06-11 | 9.09 | 9.7 | 9 | 9.59 | +4.01% | 345,377 | 324,552,876 |
| 2024-06-07 | 9.15 | 9.27 | 8.9 | 9.22 | +2.44% | 266,753 | 242,577,703 |
| 2024-06-06 | 9.44 | 9.6 | 8.96 | 9 | -5.06% | 369,827 | 337,903,078 |
| 2024-06-05 | 9.9 | 10 | 9.45 | 9.48 | -5.48% | 307,656 | 296,654,784 |
| 2024-06-04 | 10 | 10.29 | 9.84 | 10.03 | -1.57% | 259,689 | 260,406,590 |
| 2024-06-03 | 10.03 | 10.42 | 10 | 10.19 | +2.41% | 393,646 | 402,111,640 |
| 2024-05-31 | 9.79 | 10.09 | 9.74 | 9.95 | +1.63% | 234,902 | 233,556,311 |
| 2024-05-30 | 10 | 10.15 | 9.77 | 9.79 | -1.41% | 285,062 | 284,474,809 |
| 2024-05-29 | 9.88 | 10.07 | 9.78 | 9.93 | -0.3% | 285,736 | 283,289,654 |
| 2024-05-28 | 10.33 | 10.33 | 9.95 | 9.96 | -4.41% | 321,235 | 324,416,476 |
| 2024-05-27 | 10.3 | 10.48 | 9.97 | 10.42 | -0.38% | 356,807 | 364,577,854 |
| 2024-05-24 | 11.22 | 11.22 | 10.38 | 10.46 | -9.98% | 628,825 | 672,767,425 |
| 2024-05-23 | 11.82 | 12.2 | 11.6 | 11.62 | -0.51% | 639,954 | 762,542,979 |
| 2024-05-22 | 11.43 | 11.82 | 11.28 | 11.68 | +0.6% | 482,737 | 558,547,095 |
| 2024-05-21 | 11.81 | 12.08 | 11.4 | 11.61 | -3.65% | 508,862 | 594,152,724 |
| 2024-05-20 | 12.04 | 12.42 | 11.82 | 12.05 | -1.87% | 705,147 | 847,447,691 |
| 2024-05-17 | 11.66 | 12.44 | 11.24 | 12.28 | +6.6% | 1,036,935 | 1,238,255,996 |
| 2024-05-16 | 11.29 | 11.92 | 11.29 | 11.52 | +2.04% | 656,872 | 764,077,727 |
| 2024-05-15 | 10.77 | 11.76 | 10.48 | 11.29 | +4.93% | 713,488 | 802,963,643 |
| 2024-05-14 | 11.29 | 11.43 | 10.65 | 10.76 | -4.1% | 586,140 | 639,318,652 |
| 2024-05-13 | 11.38 | 11.95 | 11.18 | 11.22 | -4.27% | 516,364 | 595,136,362 |
| 2024-05-10 | 12.58 | 12.76 | 11.67 | 11.72 | -6.84% | 734,693 | 887,007,982 |
| 2024-05-09 | 12.04 | 12.58 | 11.73 | 12.58 | +2.19% | 981,887 | 1,199,070,091 |
| 2024-05-08 | 11.5 | 12.55 | 11.01 | 12.31 | +3.71% | 1,076,669 | 1,294,813,796 |
| 2024-05-07 | 11.76 | 12.6 | 11.71 | 11.87 | -1.49% | 1,021,564 | 1,236,255,486 |
| 2024-05-06 | 11.98 | 12.25 | 11.71 | 12.05 | +3.17% | 736,535 | 882,816,554 |
| 2024-04-30 | 12.1 | 12.29 | 11.1 | 11.68 | -6.86% | 966,270 | 1,143,109,440 |
| 2024-04-29 | 11.81 | 12.79 | 11.66 | 12.54 | +4.33% | 1,351,680 | 1,658,203,680 |
| 2024-04-26 | 11.88 | 12.97 | 11.61 | 12.02 | +4.52% | 1,537,084 | 1,889,180,194 |
| 2024-04-25 | 12.05 | 12.3 | 11.35 | 11.5 | +1.05% | 1,440,240 | 1,692,699,778 |
| 2024-04-24 | 9.48 | 11.38 | 9.48 | 11.38 | +20.04% | 664,050 | 720,605,650 |
| 2024-04-23 | 9.53 | 10.05 | 9.39 | 9.48 | +1.5% | 632,839 | 614,805,893 |
| 2024-04-22 | 10.08 | 10.28 | 9.29 | 9.34 | -12.71% | 879,439 | 849,619,635 |
| 2024-04-19 | 10.2 | 10.86 | 10.2 | 10.7 | +1.81% | 1,145,197 | 1,212,827,308 |
| 2024-04-18 | 9.67 | 11.27 | 9.6 | 10.51 | +6.81% | 1,267,185 | 1,317,357,037 |
| 2024-04-17 | 8.75 | 9.88 | 8.75 | 9.84 | +16.31% | 784,684 | 742,466,831 |
| 2024-04-16 | 9.19 | 9.48 | 8.4 | 8.46 | -10.29% | 603,805 | 534,982,131 |
| 2024-04-15 | 9.81 | 10.06 | 9.29 | 9.43 | -4.84% | 567,939 | 548,280,900 |
| 2024-04-12 | 10.4 | 10.5 | 9.87 | 9.91 | -2.94% | 580,391 | 587,016,908 |
| 2024-04-11 | 11.22 | 11.35 | 10.15 | 10.21 | -14.42% | 816,598 | 875,545,307 |
| 2024-04-10 | 11.13 | 12.28 | 10.74 | 11.93 | +5.3% | 881,075 | 1,015,619,397 |
| 2024-04-09 | 11.32 | 11.79 | 10.9 | 11.33 | +1.16% | 610,817 | 695,981,100 |
| 2024-04-08 | 11.35 | 11.6 | 11.01 | 11.2 | -0.88% | 601,803 | 680,840,408 |
| 2024-04-03 | 12.22 | 12.39 | 11.19 | 11.3 | -9.24% | 849,847 | 987,237,691 |
| 2024-04-02 | 13.08 | 14.04 | 12.01 | 12.45 | -7.3% | 1,169,713 | 1,530,749,691 |
| 2024-04-01 | 14.11 | 14.24 | 13.1 | 13.43 | -2.75% | 921,008 | 1,242,909,865 |
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：