股票概览
8.67
+0.23%
+0.02
8.65
开盘价
8.82
最高价
8.64
最低价
42,053
成交量
数据更新至: 2024-06-28
技术指标
8.76
MA5 (5日均线)
9.00
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 | 8.65 | 8.82 | 8.64 | 8.67 | +0.23% | 42,053 | 36,779,393 |
| 2024-06-27 | 8.96 | 8.96 | 8.65 | 8.65 | -4.31% | 37,324 | 32,880,559 |
| 2024-06-26 | 8.77 | 9.05 | 8.59 | 9.04 | +2.96% | 45,612 | 40,387,381 |
| 2024-06-25 | 8.69 | 8.9 | 8.69 | 8.78 | +1.27% | 41,194 | 36,222,369 |
| 2024-06-24 | 9.02 | 9.07 | 8.67 | 8.67 | -4.41% | 65,673 | 57,784,720 |
| 2024-06-21 | 9 | 9.13 | 8.95 | 9.07 | +0.55% | 35,597 | 32,227,163 |
| 2024-06-20 | 9.29 | 9.32 | 9.01 | 9.02 | -2.91% | 64,220 | 58,522,794 |
| 2024-06-19 | 9.42 | 9.47 | 9.25 | 9.29 | -1.38% | 53,812 | 50,168,153 |
| 2024-06-18 | 9.32 | 9.46 | 9.31 | 9.42 | +0.32% | 47,540 | 44,710,455 |
| 2024-06-17 | 9.31 | 9.4 | 9.26 | 9.39 | +0.21% | 51,487 | 48,035,252 |
| 2024-06-14 | 9.46 | 9.47 | 9.25 | 9.37 | -1.99% | 96,780 | 90,404,124 |
| 2024-06-13 | 9.98 | 10 | 9.45 | 9.56 | -5.16% | 185,390 | 180,110,627 |
| 2024-06-12 | 9.72 | 10.1 | 9.71 | 10.08 | +2.86% | 103,232 | 103,076,509 |
| 2024-06-11 | 9.97 | 9.97 | 9.65 | 9.8 | -2.39% | 95,368 | 93,613,296 |
| 2024-06-07 | 10.08 | 10.22 | 9.95 | 10.04 | +0.8% | 117,992 | 118,895,128 |
| 2024-06-06 | 9.88 | 10.19 | 9.69 | 9.96 | +0.4% | 168,160 | 167,628,315 |
| 2024-06-05 | 9.75 | 10.15 | 9.67 | 9.92 | +1.02% | 130,073 | 128,726,790 |
| 2024-06-04 | 9.21 | 9.88 | 9.02 | 9.82 | +5.71% | 170,921 | 163,468,897 |
| 2024-06-03 | 9.56 | 9.63 | 9.21 | 9.29 | -2.72% | 71,699 | 67,325,895 |
| 2024-05-31 | 9.36 | 9.67 | 9.35 | 9.55 | +2.03% | 66,450 | 63,294,445 |
| 2024-05-30 | 9.28 | 9.48 | 9.18 | 9.36 | +0.32% | 52,987 | 49,615,391 |
| 2024-05-29 | 9.41 | 9.49 | 9.28 | 9.33 | -0.85% | 59,248 | 55,626,106 |
| 2024-05-28 | 9.71 | 9.75 | 9.3 | 9.41 | -3.68% | 99,160 | 94,119,464 |
| 2024-05-27 | 9.83 | 9.97 | 9.44 | 9.77 | -0.81% | 86,395 | 83,708,728 |
| 2024-05-24 | 10.11 | 10.12 | 9.82 | 9.85 | -2.09% | 76,562 | 76,081,802 |
| 2024-05-23 | 10.11 | 10.24 | 9.95 | 10.06 | -0.89% | 91,103 | 91,971,840 |
| 2024-05-22 | 9.82 | 10.25 | 9.81 | 10.15 | +3.36% | 135,139 | 136,652,696 |
| 2024-05-21 | 10.1 | 10.1 | 9.81 | 9.82 | -3.06% | 108,405 | 107,240,184 |
| 2024-05-20 | 10.24 | 10.29 | 10.06 | 10.13 | -0.88% | 95,238 | 96,525,873 |
| 2024-05-17 | 10.07 | 10.22 | 10.04 | 10.22 | +1.29% | 72,342 | 73,406,002 |
| 2024-05-16 | 10.16 | 10.27 | 10.01 | 10.09 | -0.49% | 96,075 | 97,459,202 |
| 2024-05-15 | 10.51 | 10.52 | 10.09 | 10.14 | -3.7% | 135,035 | 137,949,218 |
| 2024-05-14 | 10.41 | 10.56 | 10.3 | 10.53 | +1.15% | 104,081 | 108,701,759 |
| 2024-05-13 | 10.74 | 10.75 | 10.39 | 10.41 | -4.5% | 166,202 | 174,705,684 |
| 2024-05-10 | 11 | 11.01 | 10.75 | 10.9 | -1.09% | 174,945 | 189,901,168 |
| 2024-05-09 | 10.62 | 11.1 | 10.56 | 11.02 | +3.96% | 286,792 | 313,469,905 |
| 2024-05-08 | 10.8 | 10.85 | 10.53 | 10.6 | -2.12% | 181,382 | 193,067,286 |
| 2024-05-07 | 10.32 | 11.1 | 10.18 | 10.83 | +5.76% | 338,638 | 363,101,920 |
| 2024-05-06 | 10.16 | 10.34 | 10.1 | 10.24 | +2.5% | 139,606 | 142,678,470 |
| 2024-04-30 | 10.5 | 10.51 | 9.9 | 9.99 | -4.68% | 209,961 | 212,048,990 |
| 2024-04-29 | 10.46 | 10.71 | 10.31 | 10.48 | -0.66% | 229,264 | 240,376,843 |
| 2024-04-26 | 10.55 | 10.72 | 10.4 | 10.55 | +0.29% | 198,960 | 210,173,037 |
| 2024-04-25 | 10.93 | 11.15 | 10.5 | 10.52 | -4.8% | 300,740 | 323,734,878 |
| 2024-04-24 | 10.77 | 11.08 | 10.71 | 11.05 | +0.82% | 298,302 | 326,233,684 |
| 2024-04-23 | 10.44 | 11.15 | 10.34 | 10.96 | +5.79% | 362,085 | 390,889,604 |
| 2024-04-22 | 10.5 | 10.65 | 10.3 | 10.36 | -3.09% | 209,097 | 218,623,073 |
| 2024-04-19 | 10.17 | 10.77 | 10.08 | 10.69 | +4.09% | 336,748 | 353,558,334 |
| 2024-04-18 | 9.9 | 10.39 | 9.78 | 10.27 | +3.63% | 233,876 | 238,789,522 |
| 2024-04-17 | 9.3 | 9.96 | 9.3 | 9.91 | +4.65% | 190,622 | 187,020,666 |
| 2024-04-16 | 10.26 | 10.33 | 9.47 | 9.47 | -9.98% | 262,041 | 257,096,348 |
| 2024-04-15 | 9.91 | 11 | 9.75 | 10.52 | +5.2% | 385,913 | 400,852,606 |
| 2024-04-12 | 9.72 | 10.13 | 9.71 | 10 | +2.99% | 198,409 | 197,621,727 |
| 2024-04-11 | 9.6 | 9.84 | 9.52 | 9.71 | -0.41% | 121,604 | 118,075,102 |
| 2024-04-10 | 10.12 | 10.12 | 9.58 | 9.75 | -3.94% | 179,099 | 175,448,185 |
| 2024-04-09 | 10.04 | 10.19 | 9.92 | 10.15 | +2.11% | 183,813 | 185,551,392 |
| 2024-04-08 | 10.13 | 10.3 | 9.94 | 9.94 | -2.45% | 175,014 | 176,857,197 |
| 2024-04-03 | 10.45 | 10.54 | 10.08 | 10.19 | -3.14% | 288,863 | 296,056,311 |
| 2024-04-02 | 10.7 | 11.26 | 10.39 | 10.52 | +0.86% | 548,700 | 588,635,016 |
| 2024-04-01 | 9.57 | 10.43 | 9.54 | 10.43 | +10.02% | 175,493 | 176,507,544 |
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：