股票概览
8.81
+0.34%
+0.03
8.78
开盘价
9.01
最高价
8.78
最低价
82,673
成交量
数据更新至: 2024-06-28
技术指标
8.71
MA5 (5日均线)
8.93
MA10 (10日均线)
9.10
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 | 8.78 | 9.01 | 8.78 | 8.81 | +0.34% | 82,673 | 73,601,932 |
| 2024-06-27 | 8.94 | 8.99 | 8.76 | 8.78 | -1.79% | 83,517 | 74,044,557 |
| 2024-06-26 | 8.56 | 8.95 | 8.53 | 8.94 | +4.68% | 128,536 | 112,702,948 |
| 2024-06-25 | 8.56 | 8.65 | 8.46 | 8.54 | +0.59% | 70,275 | 60,173,343 |
| 2024-06-24 | 8.81 | 8.85 | 8.48 | 8.49 | -4.07% | 94,479 | 81,173,229 |
| 2024-06-21 | 8.95 | 8.97 | 8.8 | 8.85 | -0.45% | 55,065 | 48,861,433 |
| 2024-06-20 | 9.18 | 9.25 | 8.89 | 8.89 | -3.47% | 90,152 | 81,228,614 |
| 2024-06-19 | 9.41 | 9.41 | 9.21 | 9.21 | -1.81% | 65,470 | 60,841,367 |
| 2024-06-18 | 9.41 | 9.44 | 9.33 | 9.38 | 0% | 62,608 | 58,788,878 |
| 2024-06-17 | 9.41 | 9.48 | 9.32 | 9.38 | -0.32% | 54,766 | 51,454,678 |
| 2024-06-14 | 9.32 | 9.44 | 9.26 | 9.41 | +1.51% | 78,537 | 73,508,043 |
| 2024-06-13 | 9.38 | 9.41 | 9.26 | 9.27 | -1.07% | 64,143 | 59,655,170 |
| 2024-06-12 | 9.13 | 9.45 | 9.03 | 9.37 | +2.85% | 125,877 | 117,113,092 |
| 2024-06-11 | 9.07 | 9.18 | 8.95 | 9.11 | +0.44% | 64,277 | 58,399,949 |
| 2024-06-07 | 9.03 | 9.16 | 8.97 | 9.07 | +1.34% | 82,399 | 74,761,631 |
| 2024-06-06 | 9.45 | 9.45 | 8.92 | 8.95 | -4.18% | 142,969 | 130,113,669 |
| 2024-06-05 | 9.39 | 9.49 | 9.31 | 9.34 | -0.53% | 78,552 | 73,859,971 |
| 2024-06-04 | 9.34 | 9.46 | 9.25 | 9.39 | +0.75% | 72,548 | 67,925,211 |
| 2024-06-03 | 9.45 | 9.47 | 9.27 | 9.32 | -1.27% | 93,842 | 87,759,977 |
| 2024-05-31 | 9.43 | 9.52 | 9.37 | 9.44 | +1.18% | 80,758 | 76,366,909 |
| 2024-05-30 | 9.46 | 9.5 | 9.29 | 9.33 | -1.79% | 71,870 | 67,383,771 |
| 2024-05-29 | 9.53 | 9.64 | 9.45 | 9.5 | -0.42% | 64,527 | 61,564,379 |
| 2024-05-28 | 9.77 | 9.77 | 9.53 | 9.54 | -2.55% | 79,281 | 76,254,041 |
| 2024-05-27 | 9.68 | 9.79 | 9.44 | 9.79 | +1.03% | 103,766 | 99,492,001 |
| 2024-05-24 | 9.74 | 9.91 | 9.67 | 9.69 | -1.42% | 103,025 | 100,659,596 |
| 2024-05-23 | 9.96 | 9.97 | 9.76 | 9.83 | -1.5% | 105,213 | 103,573,456 |
| 2024-05-22 | 10.06 | 10.06 | 9.9 | 9.98 | -0.7% | 103,202 | 102,734,266 |
| 2024-05-21 | 9.93 | 10.13 | 9.9 | 10.05 | +1.62% | 239,355 | 239,856,098 |
| 2024-05-20 | 9.88 | 10 | 9.76 | 9.89 | 0% | 126,778 | 125,540,067 |
| 2024-05-17 | 9.89 | 9.92 | 9.67 | 9.89 | +0.51% | 110,896 | 108,419,534 |
| 2024-05-16 | 9.88 | 9.99 | 9.81 | 9.84 | -0.81% | 118,024 | 116,847,729 |
| 2024-05-15 | 10.05 | 10.07 | 9.9 | 9.92 | -1% | 108,589 | 108,238,038 |
| 2024-05-14 | 9.81 | 10.04 | 9.8 | 10.02 | +2.87% | 172,383 | 171,788,358 |
| 2024-05-13 | 9.91 | 9.91 | 9.65 | 9.74 | -2.21% | 135,570 | 132,247,704 |
| 2024-05-10 | 10.14 | 10.18 | 9.92 | 9.96 | -1.58% | 164,289 | 164,099,209 |
| 2024-05-09 | 9.99 | 10.17 | 9.98 | 10.12 | +1.2% | 103,880 | 104,809,094 |
| 2024-05-08 | 10.21 | 10.26 | 9.98 | 10 | -2.63% | 165,788 | 166,613,392 |
| 2024-05-07 | 10.35 | 10.43 | 10.21 | 10.27 | -0.58% | 167,668 | 172,726,725 |
| 2024-05-06 | 10.33 | 10.53 | 10.28 | 10.33 | +1.37% | 225,683 | 234,471,911 |
| 2024-04-30 | 10.49 | 10.49 | 10.11 | 10.19 | -1.83% | 269,150 | 275,490,502 |
| 2024-04-29 | 10.14 | 10.42 | 10.11 | 10.38 | +0.78% | 404,689 | 416,970,428 |
| 2024-04-26 | 10 | 10.33 | 10 | 10.3 | +2.39% | 181,571 | 186,055,479 |
| 2024-04-25 | 10.06 | 10.14 | 9.97 | 10.06 | -0.69% | 121,263 | 121,715,124 |
| 2024-04-24 | 9.86 | 10.16 | 9.81 | 10.13 | +2.63% | 163,207 | 163,962,716 |
| 2024-04-23 | 9.97 | 10.05 | 9.86 | 9.87 | -0.1% | 93,235 | 92,772,978 |
| 2024-04-22 | 9.8 | 9.98 | 9.61 | 9.88 | -0.5% | 106,298 | 104,538,253 |
| 2024-04-19 | 10.08 | 10.17 | 9.85 | 9.93 | -2.55% | 159,737 | 159,424,374 |
| 2024-04-18 | 10.23 | 10.3 | 10.1 | 10.19 | -0.88% | 154,460 | 157,655,705 |
| 2024-04-17 | 9.95 | 10.28 | 9.95 | 10.28 | +4.37% | 223,952 | 227,890,024 |
| 2024-04-16 | 9.9 | 9.98 | 9.5 | 9.85 | -1.1% | 249,030 | 242,153,379 |
| 2024-04-15 | 10.05 | 10.17 | 9.76 | 9.96 | -1.19% | 191,749 | 191,119,725 |
| 2024-04-12 | 10.4 | 10.45 | 10.07 | 10.08 | -3.63% | 211,974 | 216,469,460 |
| 2024-04-11 | 10.24 | 10.65 | 10.2 | 10.46 | +0.48% | 183,632 | 193,121,844 |
| 2024-04-10 | 11 | 11 | 10.4 | 10.41 | -5.45% | 260,626 | 276,760,754 |
| 2024-04-09 | 10.85 | 11.1 | 10.81 | 11.01 | +1.76% | 173,687 | 190,299,024 |
| 2024-04-08 | 11 | 11.05 | 10.81 | 10.82 | -3.39% | 220,440 | 240,443,940 |
| 2024-04-03 | 11.59 | 11.64 | 11.18 | 11.2 | -4.76% | 383,037 | 434,989,203 |
| 2024-04-02 | 11.25 | 12.1 | 10.94 | 11.76 | +3.61% | 613,637 | 707,330,502 |
| 2024-04-01 | 10.96 | 11.38 | 10.91 | 11.35 | +3.56% | 330,541 | 370,619,865 |
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：