股票概览
8.9
+0.34%
+0.03
8.84
开盘价
9.08
最高价
8.8
最低价
77,330
成交量
数据更新至: 2024-06-28
技术指标
8.90
MA5 (5日均线)
9.27
MA10 (10日均线)
9.37
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 | 9.08 | 8.8 | 8.9 | +0.34% | 77,330 | 69,448,021 |
| 2024-06-27 | 9.1 | 9.17 | 8.87 | 8.87 | -2.85% | 75,336 | 67,641,191 |
| 2024-06-26 | 8.7 | 9.15 | 8.58 | 9.13 | +5.18% | 107,726 | 95,873,090 |
| 2024-06-25 | 8.96 | 8.96 | 8.6 | 8.68 | -2.69% | 114,894 | 100,586,897 |
| 2024-06-24 | 9.37 | 9.39 | 8.8 | 8.92 | -5.11% | 122,191 | 111,011,208 |
| 2024-06-21 | 9.5 | 9.5 | 9.31 | 9.4 | -1.47% | 74,127 | 69,807,043 |
| 2024-06-20 | 9.65 | 9.81 | 9.49 | 9.54 | -1.45% | 133,825 | 129,393,681 |
| 2024-06-19 | 9.77 | 9.85 | 9.61 | 9.68 | -1.02% | 91,392 | 88,686,439 |
| 2024-06-18 | 9.88 | 9.88 | 9.66 | 9.78 | 0% | 109,326 | 107,065,907 |
| 2024-06-17 | 9.66 | 9.83 | 9.6 | 9.78 | +0.72% | 102,439 | 100,002,974 |
| 2024-06-14 | 9.73 | 9.75 | 9.59 | 9.71 | -0.82% | 108,395 | 104,741,627 |
| 2024-06-13 | 9.69 | 9.85 | 9.65 | 9.79 | +0.93% | 173,283 | 169,009,331 |
| 2024-06-12 | 9.66 | 9.83 | 9.61 | 9.7 | +0.31% | 159,841 | 155,116,174 |
| 2024-06-11 | 9.09 | 9.84 | 8.96 | 9.67 | +6.15% | 251,019 | 238,655,543 |
| 2024-06-07 | 9.06 | 9.24 | 8.97 | 9.11 | +0.89% | 79,286 | 72,150,951 |
| 2024-06-06 | 9.24 | 9.37 | 8.99 | 9.03 | -2.9% | 107,631 | 98,272,358 |
| 2024-06-05 | 9.35 | 9.51 | 9.3 | 9.3 | -0.85% | 62,659 | 58,947,875 |
| 2024-06-04 | 9.49 | 9.49 | 9.24 | 9.38 | -1.16% | 85,389 | 79,556,068 |
| 2024-06-03 | 9.66 | 9.69 | 9.39 | 9.49 | -1.45% | 87,458 | 83,489,323 |
| 2024-05-31 | 9.7 | 9.71 | 9.61 | 9.63 | -0.21% | 83,976 | 81,091,612 |
| 2024-05-30 | 9.48 | 9.71 | 9.4 | 9.65 | +1.37% | 117,009 | 112,459,941 |
| 2024-05-29 | 9.45 | 9.6 | 9.42 | 9.52 | +0.74% | 84,339 | 80,403,889 |
| 2024-05-28 | 9.41 | 9.64 | 9.36 | 9.45 | +0.43% | 115,840 | 110,142,881 |
| 2024-05-27 | 9.37 | 9.43 | 9.12 | 9.41 | +1.51% | 92,902 | 85,941,590 |
| 2024-05-24 | 9.48 | 9.52 | 9.26 | 9.27 | -2.32% | 99,415 | 93,011,893 |
| 2024-05-23 | 9.72 | 9.73 | 9.45 | 9.49 | -2.67% | 99,040 | 94,487,895 |
| 2024-05-22 | 9.66 | 9.76 | 9.65 | 9.75 | +0.52% | 55,736 | 54,144,231 |
| 2024-05-21 | 9.81 | 9.85 | 9.67 | 9.7 | -1.52% | 76,960 | 74,836,002 |
| 2024-05-20 | 9.68 | 9.89 | 9.66 | 9.85 | +1.65% | 117,581 | 115,389,966 |
| 2024-05-17 | 9.56 | 9.7 | 9.47 | 9.69 | +1.68% | 100,815 | 96,880,842 |
| 2024-05-16 | 9.6 | 9.65 | 9.51 | 9.53 | -0.1% | 65,031 | 62,351,220 |
| 2024-05-15 | 9.63 | 9.67 | 9.49 | 9.54 | -0.83% | 81,329 | 77,903,087 |
| 2024-05-14 | 9.66 | 9.78 | 9.59 | 9.62 | +0.21% | 82,785 | 79,866,516 |
| 2024-05-13 | 9.78 | 9.78 | 9.56 | 9.6 | -2.54% | 121,710 | 117,242,281 |
| 2024-05-10 | 10.05 | 10.09 | 9.79 | 9.85 | -1.99% | 142,248 | 140,301,274 |
| 2024-05-09 | 9.76 | 10.08 | 9.75 | 10.05 | +3.08% | 156,214 | 155,919,501 |
| 2024-05-08 | 9.91 | 9.91 | 9.72 | 9.75 | -1.71% | 118,263 | 115,805,657 |
| 2024-05-07 | 9.87 | 9.95 | 9.76 | 9.92 | +0.51% | 133,464 | 131,926,267 |
| 2024-05-06 | 9.66 | 10.05 | 9.66 | 9.87 | +2.6% | 336,721 | 333,985,598 |
| 2024-04-30 | 10.21 | 10.26 | 9.62 | 9.62 | -10.01% | 444,460 | 433,704,961 |
| 2024-04-29 | 10.41 | 10.72 | 10.4 | 10.69 | +3.29% | 136,951 | 145,268,867 |
| 2024-04-26 | 9.97 | 10.39 | 9.95 | 10.35 | +3.6% | 147,263 | 150,593,771 |
| 2024-04-25 | 9.96 | 10.16 | 9.79 | 9.99 | +0.2% | 100,262 | 100,211,318 |
| 2024-04-24 | 9.9 | 10.08 | 9.89 | 9.97 | +0.81% | 121,609 | 121,375,498 |
| 2024-04-23 | 10.11 | 10.25 | 9.85 | 9.89 | -2.18% | 132,351 | 131,982,899 |
| 2024-04-22 | 10.05 | 10.36 | 10.01 | 10.11 | -1.56% | 126,688 | 128,597,602 |
| 2024-04-19 | 10.36 | 10.52 | 10.2 | 10.27 | -2% | 148,704 | 153,092,936 |
| 2024-04-18 | 10.68 | 10.68 | 10.39 | 10.48 | -2.15% | 144,217 | 151,956,218 |
| 2024-04-17 | 10.5 | 10.84 | 10.5 | 10.71 | +3.18% | 143,646 | 153,488,918 |
| 2024-04-16 | 10.88 | 10.93 | 10.36 | 10.38 | -4.95% | 165,542 | 174,439,306 |
| 2024-04-15 | 11.24 | 11.24 | 10.71 | 10.92 | -0.46% | 177,619 | 194,866,149 |
| 2024-04-12 | 11.17 | 11.25 | 10.88 | 10.97 | -2.4% | 193,597 | 213,210,060 |
| 2024-04-11 | 11.02 | 11.68 | 10.85 | 11.24 | +1.81% | 256,170 | 289,362,658 |
| 2024-04-10 | 11.38 | 11.6 | 10.93 | 11.04 | -2.99% | 176,105 | 197,594,595 |
| 2024-04-09 | 11 | 11.39 | 10.94 | 11.38 | +3.64% | 139,260 | 156,494,725 |
| 2024-04-08 | 11.35 | 11.36 | 10.97 | 10.98 | -3.51% | 127,991 | 142,775,933 |
| 2024-04-03 | 11.33 | 11.47 | 11.22 | 11.38 | +0.53% | 121,164 | 137,603,287 |
| 2024-04-02 | 11.4 | 11.43 | 11.19 | 11.32 | -0.35% | 78,620 | 88,686,612 |
| 2024-04-01 | 11.11 | 11.4 | 11.08 | 11.36 | +2.25% | 78,578 | 88,938,143 |
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：