股票概览
9.09
+2.36%
+0.21
8.84
开盘价
9.23
最高价
8.81
最低价
232,499
成交量
数据更新至: 2024-06-28
技术指标
8.94
MA5 (5日均线)
9.08
MA10 (10日均线)
9.09
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 | 8.84 | 9.23 | 8.81 | 9.09 | +2.36% | 232,499 | 211,456,805 |
| 2024-06-27 | 9.02 | 9.02 | 8.83 | 8.88 | -1.55% | 175,937 | 156,672,198 |
| 2024-06-26 | 8.8 | 9.03 | 8.67 | 9.02 | +2.15% | 218,765 | 193,412,313 |
| 2024-06-25 | 8.92 | 9.04 | 8.72 | 8.83 | -0.79% | 296,701 | 262,307,458 |
| 2024-06-24 | 9.39 | 9.49 | 8.83 | 8.9 | -4.81% | 429,898 | 390,604,291 |
| 2024-06-21 | 9.12 | 9.38 | 9.02 | 9.35 | +2.52% | 316,031 | 293,497,329 |
| 2024-06-20 | 9.36 | 9.39 | 9.02 | 9.12 | -2.88% | 354,718 | 324,184,984 |
| 2024-06-19 | 9.25 | 9.57 | 9.23 | 9.39 | +1.4% | 471,309 | 443,583,756 |
| 2024-06-18 | 8.96 | 9.34 | 8.93 | 9.26 | +3.35% | 278,277 | 255,492,338 |
| 2024-06-17 | 9.07 | 9.11 | 8.82 | 8.96 | -0.67% | 194,306 | 174,177,279 |
| 2024-06-14 | 8.87 | 9.04 | 8.82 | 9.02 | +1.23% | 133,954 | 119,615,090 |
| 2024-06-13 | 9.13 | 9.13 | 8.85 | 8.91 | -2.2% | 170,526 | 152,499,505 |
| 2024-06-12 | 8.93 | 9.15 | 8.9 | 9.11 | +1.79% | 132,623 | 119,957,237 |
| 2024-06-11 | 8.83 | 8.98 | 8.72 | 8.95 | +0.56% | 183,900 | 163,474,962 |
| 2024-06-07 | 8.99 | 9.04 | 8.76 | 8.9 | 0% | 237,408 | 210,737,936 |
| 2024-06-06 | 9.23 | 9.25 | 8.82 | 8.9 | -3.26% | 289,482 | 259,257,202 |
| 2024-06-05 | 9.55 | 9.59 | 9.17 | 9.2 | -3.77% | 243,465 | 226,565,346 |
| 2024-06-04 | 9.26 | 9.56 | 9.17 | 9.56 | +3.24% | 250,561 | 235,490,385 |
| 2024-06-03 | 9.26 | 9.41 | 9.19 | 9.26 | +0.43% | 181,743 | 169,316,017 |
| 2024-05-31 | 9.18 | 9.28 | 9.16 | 9.22 | +0.33% | 131,612 | 121,433,105 |
| 2024-05-30 | 9.3 | 9.36 | 9.13 | 9.19 | -1.5% | 209,724 | 192,830,253 |
| 2024-05-29 | 9.57 | 9.62 | 9.28 | 9.33 | -2.81% | 262,042 | 246,856,567 |
| 2024-05-28 | 9.83 | 9.84 | 9.59 | 9.6 | -2.34% | 175,348 | 169,547,665 |
| 2024-05-27 | 9.77 | 9.87 | 9.41 | 9.83 | +1.34% | 251,765 | 243,313,040 |
| 2024-05-24 | 10.16 | 10.2 | 9.69 | 9.7 | -5.83% | 461,142 | 455,646,463 |
| 2024-05-23 | 10.9 | 10.95 | 10.2 | 10.3 | -3.29% | 554,559 | 586,711,036 |
| 2024-05-22 | 10.18 | 10.68 | 10.14 | 10.65 | +4.62% | 627,309 | 654,104,399 |
| 2024-05-21 | 10.17 | 10.39 | 9.97 | 10.18 | -0.29% | 397,198 | 403,540,357 |
| 2024-05-20 | 10.18 | 10.36 | 10.01 | 10.21 | +0.1% | 465,972 | 474,818,416 |
| 2024-05-17 | 10.08 | 10.28 | 9.9 | 10.2 | +2% | 461,563 | 466,873,028 |
| 2024-05-16 | 10.15 | 10.48 | 9.96 | 10 | -1.48% | 538,739 | 548,760,609 |
| 2024-05-15 | 10.28 | 10.66 | 10.11 | 10.15 | -2.12% | 638,650 | 663,670,557 |
| 2024-05-14 | 10.5 | 10.5 | 9.86 | 10.37 | -2.17% | 709,084 | 723,744,232 |
| 2024-05-13 | 10.18 | 10.86 | 9.9 | 10.6 | +3.52% | 859,206 | 891,911,747 |
| 2024-05-10 | 10.48 | 10.95 | 10.1 | 10.24 | -0.39% | 845,951 | 882,540,505 |
| 2024-05-09 | 9.56 | 10.47 | 9.47 | 10.28 | +7.98% | 846,060 | 855,284,859 |
| 2024-05-08 | 9.8 | 9.8 | 9.4 | 9.52 | -3.45% | 450,263 | 431,442,640 |
| 2024-05-07 | 9.95 | 10.18 | 9.74 | 9.86 | -0.5% | 488,753 | 486,038,490 |
| 2024-05-06 | 10 | 10.14 | 9.83 | 9.91 | +1.12% | 534,891 | 531,975,717 |
| 2024-04-30 | 10.19 | 10.26 | 9.55 | 9.8 | -4.2% | 785,795 | 771,222,720 |
| 2024-04-29 | 10.36 | 10.52 | 10.04 | 10.23 | -1.54% | 812,421 | 830,269,061 |
| 2024-04-26 | 10.21 | 10.91 | 10.21 | 10.39 | +0.78% | 897,106 | 951,260,059 |
| 2024-04-25 | 10.3 | 10.69 | 10.19 | 10.31 | -0.19% | 883,738 | 920,331,173 |
| 2024-04-24 | 9.45 | 10.43 | 9.45 | 10.33 | +8.85% | 1,108,507 | 1,124,933,130 |
| 2024-04-23 | 9.48 | 9.88 | 9.44 | 9.49 | -0.11% | 806,596 | 775,366,306 |
| 2024-04-22 | 9.5 | 9.6 | 9 | 9.5 | -2.86% | 1,040,313 | 974,292,157 |
| 2024-04-19 | 9.27 | 10.01 | 9.27 | 9.78 | +7.47% | 1,649,869 | 1,607,557,550 |
| 2024-04-18 | 8.81 | 9.54 | 8.68 | 9.1 | +4.48% | 1,314,511 | 1,190,744,808 |
| 2024-04-17 | 8.06 | 8.71 | 8.05 | 8.71 | +9.97% | 755,533 | 643,582,526 |
| 2024-04-16 | 7.92 | 8.23 | 7.69 | 7.92 | -0.88% | 405,606 | 322,991,545 |
| 2024-04-15 | 8.01 | 8.11 | 7.79 | 7.99 | +0.63% | 266,549 | 212,754,667 |
| 2024-04-12 | 8.17 | 8.19 | 7.92 | 7.94 | -2.1% | 215,673 | 173,012,944 |
| 2024-04-11 | 8.05 | 8.23 | 7.96 | 8.11 | -0.37% | 209,604 | 170,465,884 |
| 2024-04-10 | 8.25 | 8.28 | 7.93 | 8.14 | -1.69% | 365,976 | 296,152,466 |
| 2024-04-09 | 8.22 | 8.36 | 8.22 | 8.28 | +0.49% | 199,719 | 165,359,764 |
| 2024-04-08 | 8.45 | 8.52 | 8.23 | 8.24 | -3.06% | 308,118 | 256,965,267 |
| 2024-04-03 | 8.65 | 8.66 | 8.3 | 8.5 | -3.85% | 483,803 | 410,787,862 |
| 2024-04-02 | 8.7 | 9.09 | 8.6 | 8.84 | +1.96% | 765,250 | 680,404,985 |
| 2024-04-01 | 8.51 | 8.75 | 8.44 | 8.67 | +1.52% | 536,790 | 462,574,089 |
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：