股票概览
8.76
+0.81%
+0.07
8.7
开盘价
8.86
最高价
8.6
最低价
23,794
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.95
MA10 (10日均线)
9.22
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 | 8.7 | 8.86 | 8.6 | 8.76 | +0.81% | 23,794 | 20,885,887 |
| 2024-06-27 | 8.82 | 8.88 | 8.68 | 8.69 | -2.58% | 17,562 | 15,392,189 |
| 2024-06-26 | 8.8 | 8.93 | 8.71 | 8.92 | +1.59% | 18,962 | 16,758,457 |
| 2024-06-25 | 8.74 | 8.94 | 8.7 | 8.78 | +0.46% | 26,772 | 23,571,357 |
| 2024-06-24 | 8.82 | 8.84 | 8.61 | 8.74 | -1.58% | 30,898 | 26,935,832 |
| 2024-06-21 | 8.96 | 9.04 | 8.82 | 8.88 | -1% | 29,534 | 26,327,939 |
| 2024-06-20 | 9.2 | 9.35 | 8.96 | 8.97 | -3.13% | 49,096 | 44,746,882 |
| 2024-06-19 | 9.23 | 9.54 | 9.12 | 9.26 | +0.43% | 52,537 | 49,009,524 |
| 2024-06-18 | 9.19 | 9.26 | 9.08 | 9.22 | -0.43% | 28,255 | 25,934,858 |
| 2024-06-17 | 9.32 | 9.37 | 9.18 | 9.26 | -2.53% | 32,711 | 30,319,338 |
| 2024-06-14 | 9.43 | 9.54 | 9.38 | 9.5 | +0.42% | 31,830 | 30,082,604 |
| 2024-06-13 | 9.54 | 9.57 | 9.36 | 9.46 | -1.15% | 26,546 | 25,052,143 |
| 2024-06-12 | 9.62 | 9.66 | 9.51 | 9.57 | -0.42% | 29,622 | 28,365,490 |
| 2024-06-11 | 9.49 | 9.61 | 9.37 | 9.61 | +0.73% | 37,908 | 35,963,868 |
| 2024-06-07 | 9.18 | 9.6 | 9.18 | 9.54 | +4.38% | 54,144 | 50,940,815 |
| 2024-06-06 | 9.38 | 9.39 | 9.01 | 9.14 | -2.56% | 53,750 | 49,265,988 |
| 2024-06-05 | 9.5 | 9.6 | 9.35 | 9.38 | -2.49% | 31,130 | 29,509,663 |
| 2024-06-04 | 9.42 | 9.62 | 9.35 | 9.62 | +1.26% | 28,430 | 26,990,805 |
| 2024-06-03 | 9.52 | 9.63 | 9.4 | 9.5 | -0.63% | 34,851 | 33,130,340 |
| 2024-05-31 | 9.49 | 9.74 | 9.44 | 9.56 | +1.38% | 34,269 | 32,791,197 |
| 2024-05-30 | 9.72 | 9.8 | 9.42 | 9.43 | -3.28% | 49,672 | 47,361,311 |
| 2024-05-29 | 9.73 | 9.82 | 9.65 | 9.75 | 0% | 26,960 | 26,237,775 |
| 2024-05-28 | 9.9 | 9.94 | 9.7 | 9.75 | -2.01% | 39,322 | 38,522,834 |
| 2024-05-27 | 9.83 | 9.95 | 9.74 | 9.95 | +2.47% | 57,797 | 56,985,060 |
| 2024-05-24 | 9.87 | 9.89 | 9.68 | 9.71 | -1.02% | 36,089 | 35,338,856 |
| 2024-05-23 | 9.95 | 10.03 | 9.78 | 9.81 | -1.8% | 50,721 | 50,203,234 |
| 2024-05-22 | 9.96 | 10.05 | 9.93 | 9.99 | +0.1% | 48,654 | 48,667,217 |
| 2024-05-21 | 9.98 | 10.05 | 9.85 | 9.98 | -0.1% | 38,027 | 37,840,769 |
| 2024-05-20 | 9.82 | 10.02 | 9.82 | 9.99 | +1.32% | 58,502 | 58,281,423 |
| 2024-05-17 | 9.84 | 9.91 | 9.73 | 9.86 | +0.51% | 36,270 | 35,592,993 |
| 2024-05-16 | 9.89 | 9.95 | 9.77 | 9.81 | -0.91% | 45,884 | 45,217,924 |
| 2024-05-15 | 9.92 | 10.02 | 9.87 | 9.9 | -0.8% | 41,587 | 41,338,265 |
| 2024-05-14 | 9.9 | 10.01 | 9.88 | 9.98 | +1.22% | 57,021 | 56,736,247 |
| 2024-05-13 | 9.79 | 9.98 | 9.76 | 9.86 | -0.9% | 62,536 | 61,606,385 |
| 2024-05-10 | 10 | 10.2 | 9.91 | 9.95 | -0.5% | 76,317 | 76,413,555 |
| 2024-05-09 | 9.95 | 10.19 | 9.93 | 10 | -0.5% | 95,100 | 95,496,514 |
| 2024-05-08 | 10.01 | 10.5 | 9.9 | 10.05 | -0.2% | 107,110 | 108,002,785 |
| 2024-05-07 | 9.85 | 10.09 | 9.75 | 10.07 | +1.72% | 97,244 | 96,610,304 |
| 2024-05-06 | 9.67 | 10.17 | 9.6 | 9.9 | +2.7% | 108,957 | 107,538,688 |
| 2024-04-30 | 9.59 | 9.75 | 9.47 | 9.64 | +1.15% | 86,747 | 83,431,320 |
| 2024-04-29 | 9.47 | 9.6 | 9.42 | 9.53 | +0.32% | 68,569 | 65,270,022 |
| 2024-04-26 | 9.3 | 9.5 | 9.3 | 9.5 | +1.06% | 57,327 | 54,028,928 |
| 2024-04-25 | 9.37 | 9.44 | 9.25 | 9.4 | 0% | 61,774 | 57,748,664 |
| 2024-04-24 | 9.45 | 9.55 | 9.24 | 9.4 | -1.98% | 73,636 | 68,803,261 |
| 2024-04-23 | 9.44 | 9.84 | 9.25 | 9.59 | +3.34% | 131,294 | 125,364,684 |
| 2024-04-22 | 8.98 | 9.4 | 8.97 | 9.28 | +3.23% | 55,468 | 51,113,258 |
| 2024-04-19 | 9.08 | 9.11 | 8.91 | 8.99 | -0.99% | 37,867 | 33,997,087 |
| 2024-04-18 | 8.89 | 9.24 | 8.85 | 9.08 | +1.45% | 51,383 | 46,759,025 |
| 2024-04-17 | 8.57 | 8.97 | 8.57 | 8.95 | +4.92% | 47,710 | 41,995,853 |
| 2024-04-16 | 8.79 | 8.82 | 8.5 | 8.53 | -4.16% | 65,784 | 56,526,237 |
| 2024-04-15 | 9.09 | 9.11 | 8.65 | 8.9 | -2.31% | 80,587 | 71,805,008 |
| 2024-04-12 | 9.32 | 9.48 | 9.11 | 9.11 | -3.5% | 84,288 | 77,919,487 |
| 2024-04-11 | 9.23 | 9.52 | 9.22 | 9.44 | +1.51% | 41,472 | 39,032,137 |
| 2024-04-10 | 9.48 | 9.51 | 9.23 | 9.3 | -2.11% | 32,885 | 30,731,193 |
| 2024-04-09 | 9.35 | 9.51 | 9.33 | 9.5 | +1.17% | 27,172 | 25,608,585 |
| 2024-04-08 | 9.6 | 9.62 | 9.33 | 9.39 | -2.39% | 45,470 | 43,087,381 |
| 2024-04-03 | 9.6 | 9.66 | 9.54 | 9.62 | +0.63% | 36,872 | 35,374,866 |
| 2024-04-02 | 9.54 | 9.63 | 9.47 | 9.56 | +0.21% | 47,586 | 45,417,327 |
| 2024-04-01 | 9.34 | 9.56 | 9.34 | 9.54 | +2.14% | 56,953 | 53,917,240 |
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：