股票概览
8.71
+1.16%
+0.1
8.65
开盘价
8.8
最高价
8.6
最低价
46,102
成交量
数据更新至: 2024-06-28
技术指标
8.62
MA5 (5日均线)
8.88
MA10 (10日均线)
9.27
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 | 8.65 | 8.8 | 8.6 | 8.71 | +1.16% | 46,102 | 40,259,651 |
| 2024-06-27 | 8.79 | 8.8 | 8.59 | 8.61 | -1.6% | 37,611 | 32,643,860 |
| 2024-06-26 | 8.42 | 8.76 | 8.39 | 8.75 | +3.55% | 65,081 | 56,131,109 |
| 2024-06-25 | 8.56 | 8.64 | 8.36 | 8.45 | -1.29% | 59,849 | 50,897,741 |
| 2024-06-24 | 8.74 | 8.74 | 8.48 | 8.56 | -2.62% | 63,142 | 54,255,778 |
| 2024-06-21 | 8.8 | 8.85 | 8.76 | 8.79 | -0.23% | 34,760 | 30,599,248 |
| 2024-06-20 | 8.94 | 8.97 | 8.79 | 8.81 | -5.06% | 45,159 | 40,031,706 |
| 2024-06-19 | 9.47 | 9.49 | 9.24 | 9.28 | -1.9% | 68,406 | 63,739,096 |
| 2024-06-18 | 9.37 | 9.51 | 9.33 | 9.46 | +0.85% | 49,679 | 46,996,724 |
| 2024-06-17 | 9.36 | 9.5 | 9.32 | 9.38 | -0.53% | 60,466 | 56,826,469 |
| 2024-06-14 | 9.38 | 9.47 | 9.28 | 9.43 | +1.07% | 48,187 | 45,396,164 |
| 2024-06-13 | 9.6 | 9.61 | 9.31 | 9.33 | -2.51% | 75,456 | 70,967,147 |
| 2024-06-12 | 9.56 | 9.65 | 9.51 | 9.57 | -0.1% | 55,508 | 53,096,218 |
| 2024-06-11 | 9.57 | 9.63 | 9.51 | 9.58 | -0.93% | 47,307 | 45,243,125 |
| 2024-06-07 | 9.55 | 9.7 | 9.54 | 9.67 | +1.15% | 55,237 | 53,058,377 |
| 2024-06-06 | 9.76 | 9.83 | 9.53 | 9.56 | -2.05% | 73,911 | 71,323,759 |
| 2024-06-05 | 9.87 | 9.94 | 9.76 | 9.76 | -1.21% | 46,768 | 46,018,251 |
| 2024-06-04 | 9.82 | 9.9 | 9.7 | 9.88 | +0.41% | 57,511 | 56,287,039 |
| 2024-06-03 | 9.95 | 9.99 | 9.76 | 9.84 | -1.5% | 79,511 | 78,373,321 |
| 2024-05-31 | 10.16 | 10.22 | 9.96 | 9.99 | -1.96% | 90,776 | 91,157,823 |
| 2024-05-30 | 10.28 | 10.51 | 10.17 | 10.19 | +0.2% | 111,254 | 114,912,698 |
| 2024-05-29 | 10.21 | 10.3 | 10.11 | 10.17 | +0.1% | 49,247 | 50,288,291 |
| 2024-05-28 | 10.18 | 10.26 | 10.12 | 10.16 | -0.39% | 44,411 | 45,259,566 |
| 2024-05-27 | 10.06 | 10.2 | 9.94 | 10.2 | +1.49% | 55,605 | 56,150,664 |
| 2024-05-24 | 9.99 | 10.2 | 9.98 | 10.05 | +0.4% | 80,108 | 81,092,744 |
| 2024-05-23 | 10.2 | 10.22 | 9.99 | 10.01 | -2.05% | 92,741 | 93,189,654 |
| 2024-05-22 | 10.23 | 10.32 | 10.18 | 10.22 | -0.39% | 69,408 | 71,118,936 |
| 2024-05-21 | 10.36 | 10.36 | 10.23 | 10.26 | -0.48% | 68,300 | 70,142,470 |
| 2024-05-20 | 10.33 | 10.4 | 10.27 | 10.31 | -0.29% | 93,817 | 96,790,604 |
| 2024-05-17 | 10.32 | 10.41 | 10.21 | 10.34 | -0.29% | 108,824 | 111,865,053 |
| 2024-05-16 | 10.62 | 10.74 | 10.33 | 10.37 | -2.81% | 203,882 | 214,165,823 |
| 2024-05-15 | 12 | 12 | 10.64 | 10.67 | -3.18% | 321,182 | 359,615,079 |
| 2024-05-14 | 10.9 | 11.07 | 10.76 | 11.02 | +2.51% | 112,596 | 123,450,940 |
| 2024-05-13 | 10.67 | 10.82 | 10.59 | 10.75 | +0.47% | 104,160 | 111,623,534 |
| 2024-05-10 | 10.79 | 10.85 | 10.58 | 10.7 | -0.56% | 69,087 | 73,765,829 |
| 2024-05-09 | 10.31 | 10.8 | 10.31 | 10.76 | +4.16% | 107,716 | 114,470,102 |
| 2024-05-08 | 10.42 | 10.53 | 10.29 | 10.33 | -0.67% | 70,987 | 73,850,108 |
| 2024-05-07 | 10.3 | 10.5 | 10.29 | 10.4 | +0.87% | 72,423 | 75,346,033 |
| 2024-05-06 | 10.34 | 10.37 | 10.17 | 10.31 | +2.49% | 117,106 | 120,591,127 |
| 2024-04-30 | 10 | 10.21 | 9.99 | 10.06 | 0% | 122,444 | 123,586,634 |
| 2024-04-29 | 10.69 | 10.7 | 9.61 | 10.06 | -5.63% | 303,610 | 304,961,290 |
| 2024-04-26 | 10.39 | 10.68 | 10.37 | 10.66 | +3.09% | 71,515 | 75,287,600 |
| 2024-04-25 | 10.32 | 10.41 | 10.24 | 10.34 | +0.19% | 40,669 | 42,099,817 |
| 2024-04-24 | 10.18 | 10.33 | 10.17 | 10.32 | +1.57% | 43,153 | 44,291,995 |
| 2024-04-23 | 10.27 | 10.38 | 10.11 | 10.16 | -1.07% | 64,614 | 65,927,429 |
| 2024-04-22 | 10.46 | 10.63 | 10.22 | 10.27 | -1.63% | 76,012 | 78,972,824 |
| 2024-04-19 | 10.55 | 10.68 | 10.39 | 10.44 | -0.85% | 71,122 | 74,625,894 |
| 2024-04-18 | 10.74 | 10.8 | 10.51 | 10.53 | -1.96% | 68,955 | 73,223,340 |
| 2024-04-17 | 10.34 | 10.76 | 10.34 | 10.74 | +5.29% | 90,425 | 95,916,065 |
| 2024-04-16 | 10.88 | 10.95 | 10.17 | 10.2 | -6.68% | 139,247 | 145,434,884 |
| 2024-04-15 | 11.03 | 11.27 | 10.77 | 10.93 | -0.91% | 84,511 | 93,134,533 |
| 2024-04-12 | 11.03 | 11.16 | 10.96 | 11.03 | +0.27% | 34,645 | 38,336,718 |
| 2024-04-11 | 10.87 | 11.17 | 10.72 | 11 | +1.29% | 49,594 | 54,471,209 |
| 2024-04-10 | 11.04 | 11.09 | 10.8 | 10.86 | -1.63% | 40,642 | 44,333,157 |
| 2024-04-09 | 10.89 | 11.09 | 10.81 | 11.04 | +1.38% | 38,154 | 42,041,880 |
| 2024-04-08 | 11.1 | 11.14 | 10.83 | 10.89 | -1.89% | 67,490 | 73,959,880 |
| 2024-04-03 | 11.11 | 11.22 | 11.08 | 11.1 | -0.63% | 35,627 | 39,699,144 |
| 2024-04-02 | 11.2 | 11.29 | 11.01 | 11.17 | -0.18% | 59,420 | 66,265,808 |
| 2024-04-01 | 11.3 | 11.34 | 10.87 | 11.19 | -0.53% | 85,954 | 95,833,428 |
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：