股票概览
8.94
+0.68%
+0.06
8.81
开盘价
9.02
最高价
8.81
最低价
35,376
成交量
数据更新至: 2024-06-28
技术指标
8.91
MA5 (5日均线)
9.09
MA10 (10日均线)
9.96
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 | 8.81 | 9.02 | 8.81 | 8.94 | +0.68% | 35,376 | 31,672,589 |
| 2024-06-27 | 9.02 | 9.1 | 8.87 | 8.88 | -2.31% | 40,132 | 35,965,524 |
| 2024-06-26 | 8.93 | 9.1 | 8.92 | 9.09 | +1.91% | 44,790 | 40,379,929 |
| 2024-06-25 | 8.73 | 9.05 | 8.73 | 8.92 | +2.18% | 64,886 | 57,771,398 |
| 2024-06-24 | 9.05 | 9.08 | 8.71 | 8.73 | -3.85% | 71,814 | 63,603,954 |
| 2024-06-21 | 9 | 9.16 | 8.93 | 9.08 | +0.89% | 58,838 | 53,282,517 |
| 2024-06-20 | 9.32 | 9.32 | 8.99 | 9 | -3.12% | 101,086 | 91,771,751 |
| 2024-06-19 | 9.41 | 9.44 | 9.26 | 9.29 | -1.28% | 80,578 | 75,255,471 |
| 2024-06-18 | 9.41 | 9.47 | 9.32 | 9.41 | -1.98% | 93,882 | 88,152,123 |
| 2024-06-17 | 9.42 | 9.87 | 9.35 | 9.6 | +1.05% | 141,414 | 136,428,890 |
| 2024-06-14 | 9.52 | 9.72 | 9.45 | 9.5 | -1.35% | 139,695 | 133,278,734 |
| 2024-06-13 | 9.69 | 9.9 | 9.52 | 9.63 | -6.69% | 281,026 | 272,449,024 |
| 2024-06-12 | 12.51 | 12.9 | 10.28 | 10.32 | -15.82% | 465,574 | 518,920,991 |
| 2024-06-11 | 11.21 | 12.29 | 11.21 | 12.26 | +12.07% | 197,026 | 235,686,532 |
| 2024-06-07 | 11.31 | 11.44 | 10.75 | 10.94 | -3.78% | 99,421 | 109,053,316 |
| 2024-06-06 | 10.6 | 11.64 | 10.56 | 11.37 | +8.08% | 123,009 | 137,035,868 |
| 2024-06-05 | 10.99 | 11.04 | 10.5 | 10.52 | -4.71% | 39,855 | 42,924,752 |
| 2024-06-04 | 11.18 | 11.27 | 10.85 | 11.04 | -1.34% | 42,478 | 46,663,719 |
| 2024-06-03 | 11.4 | 11.45 | 11.01 | 11.19 | -1.76% | 36,233 | 40,555,285 |
| 2024-05-31 | 11.34 | 11.44 | 11.3 | 11.39 | +0.53% | 20,220 | 23,002,782 |
| 2024-05-30 | 11.33 | 11.44 | 11.23 | 11.33 | 0% | 18,635 | 21,107,085 |
| 2024-05-29 | 11.32 | 11.63 | 11.27 | 11.33 | -1.48% | 29,874 | 34,090,285 |
| 2024-05-28 | 11.59 | 11.72 | 11.4 | 11.5 | -1.88% | 28,807 | 33,161,638 |
| 2024-05-27 | 11.7 | 12.12 | 11.58 | 11.72 | +1.12% | 37,915 | 44,433,132 |
| 2024-05-24 | 11.52 | 11.8 | 11.5 | 11.59 | +0.61% | 40,421 | 47,042,565 |
| 2024-05-23 | 11.87 | 11.87 | 11.42 | 11.52 | -3.44% | 39,815 | 46,166,202 |
| 2024-05-22 | 11.61 | 12 | 11.5 | 11.93 | +2.4% | 75,558 | 89,048,659 |
| 2024-05-21 | 11.86 | 11.95 | 11.61 | 11.65 | -2.67% | 32,049 | 37,651,927 |
| 2024-05-20 | 11.8 | 11.99 | 11.65 | 11.97 | +0.93% | 44,316 | 52,626,912 |
| 2024-05-17 | 11.99 | 12.05 | 11.75 | 11.86 | -1.17% | 32,364 | 38,360,769 |
| 2024-05-16 | 12.08 | 12.19 | 11.67 | 12 | -0.91% | 68,641 | 81,921,211 |
| 2024-05-15 | 12.47 | 12.48 | 12.11 | 12.11 | -1.86% | 20,797 | 25,588,440 |
| 2024-05-14 | 12.13 | 12.43 | 12.13 | 12.34 | +1.65% | 49,092 | 60,366,529 |
| 2024-05-13 | 12.35 | 12.58 | 12.11 | 12.14 | -2.49% | 39,839 | 48,709,039 |
| 2024-05-10 | 12.51 | 12.6 | 12.3 | 12.45 | 0% | 54,326 | 67,626,724 |
| 2024-05-09 | 12.2 | 12.63 | 12.2 | 12.45 | +1.63% | 43,539 | 54,319,751 |
| 2024-05-08 | 12.65 | 12.66 | 12.2 | 12.25 | -2.85% | 51,390 | 63,479,850 |
| 2024-05-07 | 12.77 | 12.89 | 12.54 | 12.61 | -0.47% | 26,630 | 33,740,286 |
| 2024-05-06 | 12.64 | 12.69 | 12.4 | 12.67 | +1.36% | 29,666 | 37,296,158 |
| 2024-04-30 | 12.39 | 12.58 | 12.2 | 12.5 | +0.89% | 26,045 | 32,452,051 |
| 2024-04-29 | 12.34 | 12.52 | 12.23 | 12.39 | +0.24% | 26,142 | 32,507,857 |
| 2024-04-26 | 12.27 | 12.46 | 12.15 | 12.36 | +1.39% | 24,614 | 30,287,670 |
| 2024-04-25 | 12.05 | 12.39 | 12.03 | 12.19 | -0.97% | 28,824 | 35,328,985 |
| 2024-04-24 | 12.12 | 12.49 | 12.12 | 12.31 | +0.08% | 39,331 | 48,465,433 |
| 2024-04-23 | 13 | 13 | 12.21 | 12.3 | -3% | 49,477 | 61,572,221 |
| 2024-04-22 | 12.48 | 12.73 | 12.41 | 12.68 | +1.44% | 32,217 | 40,596,974 |
| 2024-04-19 | 12.51 | 12.84 | 12.4 | 12.5 | 0% | 45,172 | 56,929,086 |
| 2024-04-18 | 12.3 | 12.6 | 12.2 | 12.5 | +1.13% | 49,817 | 62,265,270 |
| 2024-04-17 | 11.94 | 12.4 | 11.94 | 12.36 | +4.39% | 49,392 | 60,567,921 |
| 2024-04-16 | 12.35 | 12.5 | 11.36 | 11.84 | -4.13% | 71,411 | 84,064,511 |
| 2024-04-15 | 12.4 | 12.64 | 12 | 12.35 | -1.12% | 44,829 | 55,390,883 |
| 2024-04-12 | 12.55 | 12.79 | 12.44 | 12.49 | -0.64% | 28,407 | 35,762,733 |
| 2024-04-11 | 12.6 | 12.83 | 12.49 | 12.57 | -1.18% | 48,490 | 61,179,436 |
| 2024-04-10 | 12.84 | 13.14 | 12.55 | 12.72 | -1.4% | 60,822 | 77,867,432 |
| 2024-04-09 | 12.32 | 13.13 | 12.32 | 12.9 | +4.79% | 107,007 | 136,711,062 |
| 2024-04-08 | 12.59 | 12.66 | 12.26 | 12.31 | -1.52% | 76,441 | 95,137,030 |
| 2024-04-03 | 12.29 | 12.85 | 12.24 | 12.5 | +1.71% | 99,741 | 124,748,949 |
| 2024-04-02 | 11.75 | 12.34 | 11.7 | 12.29 | +4.06% | 128,555 | 155,626,023 |
| 2024-04-01 | 11.18 | 11.92 | 11.18 | 11.81 | +6.01% | 82,109 | 95,824,597 |
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：