股票概览
8.86
+0.34%
+0.03
8.82
开盘价
9.07
最高价
8.74
最低价
61,582
成交量
数据更新至: 2024-06-28
技术指标
8.82
MA5 (5日均线)
9.01
MA10 (10日均线)
9.18
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 | 8.82 | 9.07 | 8.74 | 8.86 | +0.34% | 61,582 | 54,978,446 |
| 2024-06-27 | 8.97 | 9.04 | 8.8 | 8.83 | -1.23% | 55,924 | 49,957,721 |
| 2024-06-26 | 8.73 | 8.95 | 8.57 | 8.94 | +2.05% | 58,991 | 51,868,796 |
| 2024-06-25 | 8.74 | 8.94 | 8.68 | 8.76 | +0.69% | 65,123 | 57,242,879 |
| 2024-06-24 | 9.08 | 9.16 | 8.67 | 8.7 | -5.13% | 91,680 | 80,898,908 |
| 2024-06-21 | 8.96 | 9.26 | 8.87 | 9.17 | +2.23% | 114,409 | 104,916,216 |
| 2024-06-20 | 9.42 | 9.45 | 8.97 | 8.97 | -6.17% | 148,649 | 136,156,164 |
| 2024-06-19 | 9.25 | 9.67 | 9.2 | 9.56 | +3.35% | 186,277 | 177,517,285 |
| 2024-06-18 | 9.13 | 9.29 | 9.05 | 9.25 | +2.1% | 82,111 | 75,635,995 |
| 2024-06-17 | 9.2 | 9.37 | 9.05 | 9.06 | -2.05% | 71,320 | 65,290,085 |
| 2024-06-14 | 9.2 | 9.25 | 9 | 9.25 | +1.65% | 73,759 | 67,518,850 |
| 2024-06-13 | 9.22 | 9.31 | 9.05 | 9.1 | -1.52% | 57,097 | 52,258,193 |
| 2024-06-12 | 9.11 | 9.27 | 9.08 | 9.24 | +1.54% | 70,881 | 65,190,607 |
| 2024-06-11 | 9.05 | 9.13 | 8.77 | 9.1 | 0% | 74,055 | 66,473,320 |
| 2024-06-07 | 8.92 | 9.12 | 8.9 | 9.1 | +2.59% | 90,968 | 82,271,954 |
| 2024-06-06 | 9.36 | 9.47 | 8.74 | 8.87 | -5.74% | 154,645 | 139,167,983 |
| 2024-06-05 | 9.68 | 9.73 | 9.4 | 9.41 | -4.08% | 104,542 | 99,573,667 |
| 2024-06-04 | 9.67 | 9.85 | 9.58 | 9.81 | +0.51% | 98,885 | 96,227,438 |
| 2024-06-03 | 9.94 | 9.96 | 9.63 | 9.76 | -1.11% | 94,297 | 92,430,487 |
| 2024-05-31 | 9.74 | 9.93 | 9.74 | 9.87 | +0.71% | 92,623 | 91,259,153 |
| 2024-05-30 | 10.02 | 10.02 | 9.75 | 9.8 | -2.2% | 100,420 | 99,097,041 |
| 2024-05-29 | 9.95 | 10.09 | 9.91 | 10.02 | 0% | 90,452 | 90,428,808 |
| 2024-05-28 | 10.17 | 10.22 | 9.93 | 10.02 | -1.47% | 102,377 | 102,582,486 |
| 2024-05-27 | 10.18 | 10.26 | 9.93 | 10.17 | -1.07% | 133,247 | 134,108,635 |
| 2024-05-24 | 10.6 | 10.64 | 10.23 | 10.28 | -4.46% | 213,458 | 221,287,989 |
| 2024-05-23 | 11.24 | 11.44 | 10.69 | 10.76 | -4.19% | 213,358 | 235,605,955 |
| 2024-05-22 | 10.93 | 11.31 | 10.82 | 11.23 | +2.28% | 230,276 | 256,297,296 |
| 2024-05-21 | 11.19 | 11.22 | 10.76 | 10.98 | -3.85% | 246,856 | 270,608,113 |
| 2024-05-20 | 11.8 | 12.19 | 11.2 | 11.42 | -6.01% | 388,463 | 449,873,520 |
| 2024-05-17 | 11.69 | 12.58 | 11.32 | 12.15 | +3.85% | 474,723 | 573,216,562 |
| 2024-05-16 | 11.02 | 11.8 | 11.01 | 11.7 | +6.07% | 386,054 | 442,371,466 |
| 2024-05-15 | 10.93 | 11.27 | 10.77 | 11.03 | +0.55% | 236,347 | 262,605,954 |
| 2024-05-14 | 10.86 | 11.03 | 10.66 | 10.97 | +1.2% | 200,158 | 217,873,218 |
| 2024-05-13 | 11.18 | 11.42 | 10.74 | 10.84 | -4.83% | 249,860 | 273,997,839 |
| 2024-05-10 | 11.8 | 12.32 | 11.35 | 11.39 | -4.04% | 310,778 | 362,322,062 |
| 2024-05-09 | 11.37 | 12.18 | 11.18 | 11.87 | +4.4% | 417,782 | 487,014,280 |
| 2024-05-08 | 11.85 | 12.15 | 11.11 | 11.37 | -5.88% | 364,186 | 421,905,213 |
| 2024-05-07 | 11.56 | 12.24 | 11.22 | 12.08 | +2.98% | 500,884 | 595,489,028 |
| 2024-05-06 | 11.49 | 12.25 | 11.49 | 11.73 | -8.14% | 561,862 | 663,763,252 |
| 2024-04-30 | 12.82 | 12.98 | 12.77 | 12.77 | -10.01% | 117,956 | 151,109,375 |
| 2024-04-29 | 13.01 | 14.72 | 12.28 | 14.19 | +4.03% | 783,702 | 1,039,976,853 |
| 2024-04-26 | 15.03 | 15.03 | 12.88 | 13.64 | -0.15% | 781,644 | 1,134,720,292 |
| 2024-04-25 | 13.66 | 13.66 | 13.35 | 13.66 | +9.98% | 292,457 | 399,253,005 |
| 2024-04-24 | 10.16 | 12.42 | 10.16 | 12.42 | +10.01% | 383,679 | 440,225,615 |
| 2024-04-23 | 10.71 | 11.29 | 10.7 | 11.29 | +10.04% | 194,098 | 215,365,295 |
| 2024-04-22 | 10.26 | 10.26 | 10.26 | 10.26 | +9.97% | 54,653 | 56,073,701 |
| 2024-04-19 | 9.33 | 9.33 | 9.33 | 9.33 | +10.02% | 51,670 | 48,207,849 |
| 2024-04-18 | 8.36 | 8.48 | 7.63 | 8.48 | +9.99% | 92,518 | 75,292,604 |
| 2024-04-17 | 7.22 | 7.71 | 7.1 | 7.71 | +9.99% | 30,311 | 22,822,389 |
| 2024-04-16 | 7.46 | 7.46 | 6.92 | 7.01 | -6.16% | 36,113 | 25,558,199 |
| 2024-04-15 | 7.99 | 8.12 | 7.36 | 7.47 | -6.51% | 44,367 | 33,706,491 |
| 2024-04-12 | 8.05 | 8.18 | 7.97 | 7.99 | -1.48% | 21,525 | 17,342,087 |
| 2024-04-11 | 8.05 | 8.26 | 7.92 | 8.11 | +0.62% | 25,578 | 20,811,683 |
| 2024-04-10 | 8.28 | 8.32 | 7.97 | 8.06 | -2.66% | 23,296 | 18,780,976 |
| 2024-04-09 | 8.15 | 8.3 | 8 | 8.28 | +1.22% | 20,850 | 17,186,905 |
| 2024-04-08 | 8.44 | 8.45 | 8.17 | 8.18 | -3.2% | 22,872 | 18,969,644 |
| 2024-04-03 | 8.34 | 8.47 | 8.3 | 8.45 | +0.6% | 26,958 | 22,632,912 |
| 2024-04-02 | 8.39 | 8.45 | 8.31 | 8.4 | 0% | 21,928 | 18,382,163 |
| 2024-04-01 | 8.35 | 8.4 | 8.27 | 8.4 | +1.33% | 22,306 | 18,617,194 |
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：