股票概览
8.95
+0.56%
+0.05
8.88
开盘价
9.02
最高价
8.83
最低价
96,466
成交量
数据更新至: 2024-06-28
技术指标
8.93
MA5 (5日均线)
9.17
MA10 (10日均线)
9.48
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 | 8.88 | 9.02 | 8.83 | 8.95 | +0.56% | 96,466 | 86,423,848 |
| 2024-06-27 | 9.01 | 9.11 | 8.9 | 8.9 | -1% | 104,773 | 94,277,799 |
| 2024-06-26 | 8.9 | 9 | 8.8 | 8.99 | +1.01% | 155,669 | 138,457,362 |
| 2024-06-25 | 8.91 | 8.98 | 8.8 | 8.9 | -0.11% | 120,108 | 106,754,504 |
| 2024-06-24 | 9.14 | 9.17 | 8.83 | 8.91 | -2.73% | 158,502 | 141,846,733 |
| 2024-06-21 | 9.33 | 9.42 | 9.15 | 9.16 | -2.14% | 162,732 | 150,250,753 |
| 2024-06-20 | 9.48 | 9.64 | 9.35 | 9.36 | -1.58% | 181,491 | 172,050,670 |
| 2024-06-19 | 9.51 | 9.69 | 9.46 | 9.51 | -0.11% | 120,871 | 115,538,395 |
| 2024-06-18 | 9.5 | 9.57 | 9.46 | 9.52 | +0.21% | 88,220 | 83,948,579 |
| 2024-06-17 | 9.78 | 9.82 | 9.42 | 9.5 | -2.66% | 195,833 | 187,123,184 |
| 2024-06-14 | 9.8 | 9.86 | 9.68 | 9.76 | -0.41% | 149,211 | 146,134,045 |
| 2024-06-13 | 10 | 10.04 | 9.69 | 9.8 | -2.2% | 194,775 | 191,475,560 |
| 2024-06-12 | 9.56 | 10.08 | 9.55 | 10.02 | +4.59% | 275,908 | 272,379,247 |
| 2024-06-11 | 9.81 | 9.85 | 9.45 | 9.58 | -2.64% | 182,964 | 175,197,892 |
| 2024-06-07 | 9.74 | 9.86 | 9.69 | 9.84 | +1.13% | 122,526 | 119,995,024 |
| 2024-06-06 | 9.6 | 9.82 | 9.6 | 9.73 | +1.46% | 152,304 | 148,236,707 |
| 2024-06-05 | 9.75 | 9.88 | 9.57 | 9.59 | -2.04% | 159,818 | 155,196,880 |
| 2024-06-04 | 9.83 | 9.84 | 9.66 | 9.79 | -0.61% | 139,906 | 136,104,933 |
| 2024-06-03 | 9.9 | 9.97 | 9.77 | 9.85 | -0.61% | 165,219 | 162,845,176 |
| 2024-05-31 | 9.84 | 10.03 | 9.84 | 9.91 | +0.92% | 147,405 | 146,229,365 |
| 2024-05-30 | 9.99 | 10.06 | 9.78 | 9.82 | -1.8% | 173,691 | 172,076,187 |
| 2024-05-29 | 9.81 | 10.08 | 9.76 | 10 | +1.83% | 191,218 | 190,562,842 |
| 2024-05-28 | 9.86 | 9.93 | 9.8 | 9.82 | -0.51% | 166,899 | 164,617,997 |
| 2024-05-27 | 9.76 | 10.03 | 9.71 | 9.87 | +1.65% | 196,882 | 194,029,383 |
| 2024-05-24 | 9.8 | 9.99 | 9.68 | 9.71 | -0.51% | 168,287 | 165,588,188 |
| 2024-05-23 | 9.9 | 9.98 | 9.71 | 9.76 | -2.3% | 139,532 | 137,024,651 |
| 2024-05-22 | 9.94 | 10.15 | 9.9 | 9.99 | +1.22% | 205,109 | 205,603,891 |
| 2024-05-21 | 9.76 | 9.94 | 9.76 | 9.87 | 0% | 183,463 | 181,069,035 |
| 2024-05-20 | 9.58 | 9.97 | 9.52 | 9.87 | +4% | 305,415 | 297,856,537 |
| 2024-05-17 | 9.39 | 9.51 | 9.28 | 9.49 | +1.39% | 149,854 | 140,627,743 |
| 2024-05-16 | 9.39 | 9.5 | 9.29 | 9.36 | -0.11% | 160,314 | 150,576,965 |
| 2024-05-15 | 9.38 | 9.47 | 9.26 | 9.37 | +0.43% | 180,564 | 169,551,407 |
| 2024-05-14 | 9.58 | 9.6 | 9.18 | 9.33 | -2.41% | 343,058 | 319,601,309 |
| 2024-05-13 | 9.71 | 9.72 | 9.48 | 9.56 | -1.75% | 169,491 | 162,623,740 |
| 2024-05-10 | 9.73 | 9.79 | 9.57 | 9.73 | +0.41% | 171,602 | 166,125,790 |
| 2024-05-09 | 9.68 | 9.76 | 9.56 | 9.69 | 0% | 239,970 | 232,263,667 |
| 2024-05-08 | 9.36 | 9.8 | 9.36 | 9.69 | +3.64% | 454,127 | 437,879,911 |
| 2024-05-07 | 9.3 | 9.46 | 9.26 | 9.35 | +0.65% | 201,830 | 188,754,512 |
| 2024-05-06 | 9.08 | 9.29 | 9 | 9.29 | +2.88% | 268,562 | 246,552,493 |
| 2024-04-30 | 9.04 | 9.14 | 9.02 | 9.03 | -0.66% | 227,012 | 205,935,162 |
| 2024-04-29 | 8.91 | 9.13 | 8.78 | 9.09 | +1.68% | 391,766 | 352,942,388 |
| 2024-04-26 | 9.08 | 9.18 | 8.86 | 8.94 | -1.87% | 414,123 | 370,917,186 |
| 2024-04-25 | 9.06 | 9.22 | 8.98 | 9.11 | -0.22% | 411,886 | 373,632,511 |
| 2024-04-24 | 9.31 | 9.4 | 8.95 | 9.13 | -5.68% | 680,090 | 617,948,955 |
| 2024-04-23 | 9.68 | 9.78 | 9.68 | 9.68 | -10.04% | 308,795 | 298,943,676 |
| 2024-04-22 | 11.49 | 11.64 | 10.74 | 10.76 | -7.08% | 359,512 | 398,970,548 |
| 2024-04-19 | 11.57 | 11.74 | 11.4 | 11.58 | -0.34% | 224,707 | 260,227,184 |
| 2024-04-18 | 11.37 | 11.68 | 11.36 | 11.62 | +1.48% | 320,268 | 371,261,410 |
| 2024-04-17 | 11.31 | 11.45 | 11.21 | 11.45 | +0.79% | 215,366 | 244,339,085 |
| 2024-04-16 | 11.49 | 11.61 | 11.16 | 11.36 | -0.7% | 311,494 | 355,522,136 |
| 2024-04-15 | 11.15 | 11.53 | 11.15 | 11.44 | +2.42% | 267,209 | 303,548,313 |
| 2024-04-12 | 11.2 | 11.29 | 11.06 | 11.17 | -1.15% | 201,466 | 225,012,588 |
| 2024-04-11 | 11.14 | 11.64 | 11.01 | 11.3 | +0.89% | 333,322 | 376,514,120 |
| 2024-04-10 | 10.73 | 11.28 | 10.73 | 11.2 | +3.61% | 405,758 | 450,392,793 |
| 2024-04-09 | 10.63 | 10.83 | 10.49 | 10.81 | +0.75% | 212,631 | 226,990,124 |
| 2024-04-08 | 10.95 | 11 | 10.72 | 10.73 | -3.07% | 322,095 | 350,537,315 |
| 2024-04-03 | 10.58 | 11.07 | 10.56 | 11.07 | +4.53% | 324,291 | 352,013,828 |
| 2024-04-02 | 10.83 | 10.96 | 10.35 | 10.59 | -2.49% | 365,316 | 388,592,586 |
| 2024-04-01 | 10.83 | 10.95 | 10.56 | 10.86 | -1.99% | 223,414 | 240,784,358 |
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：