股票概览
8.54
-1.73%
-0.15
8.67
开盘价
8.84
最高价
8.51
最低价
59,923
成交量
数据更新至: 2024-06-28
技术指标
8.50
MA5 (5日均线)
8.70
MA10 (10日均线)
9.04
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 | 8.67 | 8.84 | 8.51 | 8.54 | -1.73% | 59,923 | 52,056,774 |
| 2024-06-27 | 8.7 | 8.88 | 8.66 | 8.69 | -0.8% | 68,324 | 59,962,430 |
| 2024-06-26 | 8.26 | 8.78 | 8.22 | 8.76 | +6.05% | 87,116 | 74,371,660 |
| 2024-06-25 | 8.25 | 8.41 | 8.19 | 8.26 | +0.24% | 46,428 | 38,482,521 |
| 2024-06-24 | 8.57 | 8.57 | 8.21 | 8.24 | -4.41% | 79,526 | 66,323,679 |
| 2024-06-21 | 8.67 | 8.78 | 8.58 | 8.62 | -0.92% | 40,125 | 34,738,679 |
| 2024-06-20 | 9 | 9.03 | 8.68 | 8.7 | -3.44% | 69,293 | 61,065,629 |
| 2024-06-19 | 9.22 | 9.24 | 9 | 9.01 | -1.64% | 44,863 | 40,766,912 |
| 2024-06-18 | 9.02 | 9.23 | 9 | 9.16 | +1.44% | 57,649 | 52,866,600 |
| 2024-06-17 | 9.1 | 9.14 | 9.01 | 9.03 | -0.99% | 46,294 | 41,993,456 |
| 2024-06-14 | 9.15 | 9.17 | 9 | 9.12 | +0.11% | 50,187 | 45,578,905 |
| 2024-06-13 | 9.14 | 9.19 | 9.05 | 9.11 | -0.22% | 60,763 | 55,451,888 |
| 2024-06-12 | 8.99 | 9.16 | 8.91 | 9.13 | +2.24% | 63,444 | 57,670,248 |
| 2024-06-11 | 8.79 | 8.97 | 8.61 | 8.93 | +1.48% | 74,812 | 66,049,001 |
| 2024-06-07 | 8.64 | 8.9 | 8.58 | 8.8 | -0.11% | 111,354 | 97,420,516 |
| 2024-06-06 | 9.38 | 9.46 | 8.81 | 8.81 | -10.01% | 188,505 | 168,820,504 |
| 2024-06-05 | 9.85 | 9.92 | 9.78 | 9.79 | -0.81% | 33,370 | 32,845,176 |
| 2024-06-04 | 10 | 10 | 9.81 | 9.87 | -1.5% | 56,386 | 55,639,600 |
| 2024-06-03 | 10.26 | 10.26 | 9.97 | 10.02 | -2.34% | 53,693 | 54,036,930 |
| 2024-05-31 | 10.15 | 10.28 | 10.15 | 10.26 | +1.28% | 38,680 | 39,565,884 |
| 2024-05-30 | 10.06 | 10.2 | 9.93 | 10.13 | +0.5% | 42,056 | 42,575,543 |
| 2024-05-29 | 10.11 | 10.21 | 10.04 | 10.08 | -0.3% | 45,827 | 46,328,091 |
| 2024-05-28 | 10.3 | 10.34 | 10.1 | 10.11 | -2.22% | 52,255 | 53,104,663 |
| 2024-05-27 | 10.33 | 10.4 | 10.15 | 10.34 | +0.1% | 58,419 | 59,848,718 |
| 2024-05-24 | 10.54 | 10.62 | 10.32 | 10.33 | -2.09% | 60,688 | 63,256,661 |
| 2024-05-23 | 10.79 | 10.8 | 10.54 | 10.55 | -2.5% | 72,316 | 76,874,487 |
| 2024-05-22 | 10.69 | 10.82 | 10.57 | 10.82 | +1.22% | 76,494 | 81,998,681 |
| 2024-05-21 | 10.7 | 10.8 | 10.62 | 10.69 | +0.47% | 96,878 | 103,797,009 |
| 2024-05-20 | 10.5 | 10.65 | 10.42 | 10.64 | +1.33% | 71,082 | 75,198,634 |
| 2024-05-17 | 10.53 | 10.6 | 10.32 | 10.5 | -0.19% | 77,433 | 80,578,810 |
| 2024-05-16 | 10.56 | 10.62 | 10.43 | 10.52 | +0.38% | 61,520 | 64,868,259 |
| 2024-05-15 | 10.64 | 10.68 | 10.45 | 10.48 | -1.13% | 63,222 | 66,709,938 |
| 2024-05-14 | 10.6 | 10.71 | 10.51 | 10.6 | +1.34% | 75,720 | 80,327,366 |
| 2024-05-13 | 10.7 | 10.71 | 10.42 | 10.46 | -3.24% | 91,438 | 96,403,350 |
| 2024-05-10 | 11.07 | 11.07 | 10.77 | 10.81 | -1.55% | 87,753 | 95,202,209 |
| 2024-05-09 | 10.8 | 11.18 | 10.79 | 10.98 | +1.86% | 99,974 | 109,583,371 |
| 2024-05-08 | 11.13 | 11.13 | 10.75 | 10.78 | -3.58% | 130,911 | 142,434,034 |
| 2024-05-07 | 11.16 | 11.33 | 11.1 | 11.18 | +0.09% | 102,291 | 114,600,544 |
| 2024-05-06 | 11.25 | 11.43 | 11.06 | 11.17 | +0.9% | 134,342 | 150,943,934 |
| 2024-04-30 | 11.33 | 11.41 | 11 | 11.07 | -1.86% | 121,232 | 135,242,264 |
| 2024-04-29 | 11.25 | 11.4 | 11.11 | 11.28 | -0.27% | 174,592 | 196,514,003 |
| 2024-04-26 | 10.89 | 11.7 | 10.62 | 11.31 | -4.07% | 305,651 | 337,284,033 |
| 2024-04-25 | 11.68 | 11.79 | 11.53 | 11.79 | +0.51% | 102,536 | 119,605,382 |
| 2024-04-24 | 11.39 | 11.73 | 11.34 | 11.73 | +3.26% | 102,161 | 118,352,606 |
| 2024-04-23 | 11.33 | 11.53 | 11.31 | 11.36 | +1.16% | 77,347 | 88,302,439 |
| 2024-04-22 | 11.05 | 11.34 | 10.95 | 11.23 | -0.71% | 65,379 | 72,973,368 |
| 2024-04-19 | 11.37 | 11.55 | 11.3 | 11.31 | -1.31% | 80,989 | 92,232,085 |
| 2024-04-18 | 11.49 | 11.68 | 11.35 | 11.46 | -1.46% | 116,755 | 134,566,796 |
| 2024-04-17 | 11.14 | 11.66 | 11.12 | 11.63 | +6.8% | 127,644 | 145,688,764 |
| 2024-04-16 | 11.39 | 11.4 | 10.85 | 10.89 | -4.72% | 123,547 | 136,590,692 |
| 2024-04-15 | 11.51 | 11.62 | 11.14 | 11.43 | -0.87% | 109,262 | 124,221,791 |
| 2024-04-12 | 11.73 | 11.81 | 11.51 | 11.53 | -1.71% | 89,101 | 103,693,572 |
| 2024-04-11 | 11.56 | 11.87 | 11.52 | 11.73 | +0.95% | 109,389 | 128,714,085 |
| 2024-04-10 | 11.94 | 11.95 | 11.5 | 11.62 | -3.41% | 115,787 | 135,466,695 |
| 2024-04-09 | 11.76 | 12.03 | 11.76 | 12.03 | +1.6% | 75,463 | 90,089,401 |
| 2024-04-08 | 12.11 | 12.11 | 11.8 | 11.84 | -2.15% | 95,441 | 113,603,248 |
| 2024-04-03 | 12.4 | 12.41 | 12.02 | 12.1 | -2.58% | 135,221 | 164,085,225 |
| 2024-04-02 | 12.85 | 12.85 | 12.37 | 12.42 | -3.35% | 146,313 | 183,137,790 |
| 2024-04-01 | 12.6 | 12.86 | 12.6 | 12.85 | +2.55% | 134,377 | 171,598,699 |
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：