股票概览
8.82
+1.85%
+0.16
8.68
开盘价
8.89
最高价
8.66
最低价
102,171
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
9.04
MA10 (10日均线)
9.63
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 | 8.68 | 8.89 | 8.66 | 8.82 | +1.85% | 102,171 | 90,015,533 |
| 2024-06-27 | 8.86 | 8.9 | 8.65 | 8.66 | -3.13% | 90,820 | 79,665,606 |
| 2024-06-26 | 8.74 | 8.95 | 8.59 | 8.94 | +2.29% | 113,932 | 99,577,066 |
| 2024-06-25 | 8.75 | 8.85 | 8.65 | 8.74 | -0.11% | 85,052 | 74,569,157 |
| 2024-06-24 | 9.08 | 9.08 | 8.74 | 8.75 | -3.95% | 115,560 | 102,499,252 |
| 2024-06-21 | 9.12 | 9.15 | 8.9 | 9.11 | -1.09% | 119,605 | 108,080,766 |
| 2024-06-20 | 9.32 | 9.49 | 9.19 | 9.21 | -0.97% | 147,613 | 137,970,535 |
| 2024-06-19 | 9.46 | 9.5 | 9.3 | 9.3 | -2.21% | 125,735 | 117,900,916 |
| 2024-06-18 | 9.48 | 9.6 | 9.38 | 9.51 | +1.28% | 156,502 | 148,813,602 |
| 2024-06-17 | 9.67 | 9.7 | 9.32 | 9.39 | -4.28% | 201,942 | 191,068,938 |
| 2024-06-14 | 9.8 | 9.92 | 9.71 | 9.81 | +1.03% | 134,183 | 131,671,304 |
| 2024-06-13 | 10.04 | 10.08 | 9.63 | 9.71 | -3.67% | 230,051 | 226,092,727 |
| 2024-06-12 | 10 | 10.1 | 9.87 | 10.08 | -0.4% | 213,284 | 212,839,758 |
| 2024-06-11 | 10.57 | 10.84 | 9.85 | 10.12 | -6.56% | 346,279 | 355,256,590 |
| 2024-06-07 | 10.3 | 10.89 | 10.26 | 10.83 | +2.95% | 351,901 | 374,333,205 |
| 2024-06-06 | 10.31 | 10.94 | 10.31 | 10.52 | +2.33% | 397,238 | 421,004,112 |
| 2024-06-05 | 10.48 | 10.63 | 10.27 | 10.28 | -3.11% | 222,061 | 231,987,154 |
| 2024-06-04 | 9.9 | 10.61 | 9.8 | 10.61 | +4.43% | 320,015 | 325,800,224 |
| 2024-06-03 | 10.18 | 10.54 | 10.15 | 10.16 | +0.79% | 286,679 | 296,320,059 |
| 2024-05-31 | 9.81 | 10.26 | 9.76 | 10.08 | +1.92% | 225,081 | 224,872,862 |
| 2024-05-30 | 10.24 | 10.34 | 9.82 | 9.89 | -4.81% | 256,276 | 257,425,011 |
| 2024-05-29 | 10.61 | 10.66 | 10.28 | 10.39 | -5.11% | 277,056 | 289,018,920 |
| 2024-05-28 | 10.48 | 11.5 | 10.35 | 10.95 | +1.96% | 456,778 | 495,265,202 |
| 2024-05-27 | 10.45 | 11.1 | 10.45 | 10.74 | +4.37% | 398,428 | 431,454,893 |
| 2024-05-24 | 10.32 | 10.41 | 10.08 | 10.29 | -0.68% | 165,006 | 169,051,467 |
| 2024-05-23 | 10.26 | 10.65 | 10.16 | 10.36 | -0.38% | 220,623 | 230,065,085 |
| 2024-05-22 | 10.64 | 10.73 | 10.36 | 10.4 | -4.06% | 261,576 | 274,846,693 |
| 2024-05-21 | 10.5 | 10.95 | 10.23 | 10.84 | +2.36% | 416,164 | 445,121,319 |
| 2024-05-20 | 10.18 | 10.75 | 10.11 | 10.59 | +3.32% | 366,746 | 387,473,008 |
| 2024-05-17 | 10.21 | 10.37 | 10.07 | 10.25 | -1.44% | 307,190 | 313,002,431 |
| 2024-05-16 | 11.04 | 11.13 | 10.35 | 10.4 | -3.7% | 420,763 | 446,612,488 |
| 2024-05-15 | 11.07 | 11.23 | 10.7 | 10.8 | -2.44% | 468,489 | 509,860,740 |
| 2024-05-14 | 11.16 | 11.75 | 10.99 | 11.07 | +1% | 800,999 | 909,879,269 |
| 2024-05-13 | 9.96 | 10.96 | 9.91 | 10.96 | +10.04% | 599,597 | 631,967,007 |
| 2024-05-10 | 10.09 | 10.2 | 9.85 | 9.96 | -1.29% | 302,556 | 302,558,701 |
| 2024-05-09 | 9.51 | 10.31 | 9.5 | 10.09 | +7% | 480,396 | 477,346,766 |
| 2024-05-08 | 9.59 | 9.75 | 9.41 | 9.43 | -1.77% | 177,437 | 169,411,424 |
| 2024-05-07 | 9.74 | 9.8 | 9.55 | 9.6 | -1.94% | 212,474 | 204,597,236 |
| 2024-05-06 | 9.59 | 9.86 | 9.49 | 9.79 | +3.16% | 270,418 | 260,279,357 |
| 2024-04-30 | 9.44 | 9.61 | 9.35 | 9.49 | +0.64% | 220,711 | 209,757,771 |
| 2024-04-29 | 9.34 | 9.53 | 9.25 | 9.43 | -0.84% | 248,996 | 234,741,147 |
| 2024-04-26 | 9.25 | 9.63 | 9.19 | 9.51 | +2.92% | 289,066 | 271,692,838 |
| 2024-04-25 | 9.11 | 9.38 | 9.09 | 9.24 | +1.2% | 199,684 | 184,308,430 |
| 2024-04-24 | 9.04 | 9.17 | 8.94 | 9.13 | +0.77% | 162,963 | 147,882,312 |
| 2024-04-23 | 9.21 | 9.31 | 9.01 | 9.06 | -2.79% | 190,803 | 174,089,433 |
| 2024-04-22 | 9.4 | 9.7 | 9.3 | 9.32 | -5.09% | 335,991 | 318,533,042 |
| 2024-04-19 | 9.14 | 10.25 | 9.05 | 9.82 | +5.14% | 556,702 | 543,933,498 |
| 2024-04-18 | 8.75 | 9.63 | 8.67 | 9.34 | +5.54% | 314,656 | 285,181,472 |
| 2024-04-17 | 8.49 | 8.94 | 8.49 | 8.85 | +5.36% | 230,756 | 202,651,249 |
| 2024-04-16 | 9.15 | 9.45 | 8.38 | 8.4 | -9.77% | 329,920 | 292,264,140 |
| 2024-04-15 | 9.44 | 9.85 | 9.17 | 9.31 | -0.53% | 503,632 | 479,146,299 |
| 2024-04-12 | 8.7 | 9.58 | 8.65 | 9.36 | +7.46% | 489,612 | 457,612,677 |
| 2024-04-11 | 8.51 | 9.05 | 8.49 | 8.71 | +1.04% | 146,984 | 128,386,907 |
| 2024-04-10 | 8.73 | 8.74 | 8.46 | 8.62 | -1.49% | 126,024 | 108,151,831 |
| 2024-04-09 | 8.68 | 8.82 | 8.63 | 8.75 | 0% | 113,037 | 98,415,804 |
| 2024-04-08 | 9.01 | 9.1 | 8.73 | 8.75 | -6.12% | 218,749 | 194,874,800 |
| 2024-04-03 | 9.78 | 9.79 | 9.22 | 9.32 | +1.64% | 418,379 | 394,112,671 |
| 2024-04-02 | 8.76 | 9.17 | 8.65 | 9.17 | +4.32% | 254,142 | 225,726,983 |
| 2024-04-01 | 8.95 | 9.01 | 8.74 | 8.79 | -1.24% | 192,855 | 170,502,126 |
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：