股票概览
8.74
+1.63%
+0.14
8.62
开盘价
8.9
最高价
8.6
最低价
61,181
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.92
MA10 (10日均线)
9.30
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 | 8.62 | 8.9 | 8.6 | 8.74 | +1.63% | 61,181 | 53,774,122 |
| 2024-06-27 | 8.88 | 8.88 | 8.58 | 8.6 | -3.26% | 63,063 | 54,767,710 |
| 2024-06-26 | 8.93 | 8.96 | 8.68 | 8.89 | -0.11% | 69,446 | 61,007,575 |
| 2024-06-25 | 8.87 | 9.04 | 8.75 | 8.9 | +1.37% | 57,997 | 51,619,479 |
| 2024-06-24 | 9.01 | 9.01 | 8.74 | 8.78 | -1.9% | 71,963 | 63,457,340 |
| 2024-06-21 | 8.96 | 8.99 | 8.85 | 8.95 | +0.45% | 60,582 | 54,023,537 |
| 2024-06-20 | 9 | 9.1 | 8.8 | 8.91 | -1.22% | 104,671 | 93,464,399 |
| 2024-06-19 | 9.25 | 9.27 | 9.01 | 9.02 | -2.49% | 65,466 | 59,653,332 |
| 2024-06-18 | 9.13 | 9.34 | 9.1 | 9.25 | +0.98% | 82,314 | 75,976,520 |
| 2024-06-17 | 9.33 | 9.39 | 9.07 | 9.16 | -2.03% | 95,174 | 87,519,522 |
| 2024-06-14 | 9.3 | 9.49 | 9.25 | 9.35 | -0.11% | 58,982 | 55,180,191 |
| 2024-06-13 | 9.61 | 9.61 | 9.31 | 9.36 | -2.6% | 77,073 | 72,597,424 |
| 2024-06-12 | 9.6 | 9.69 | 9.4 | 9.61 | -0.72% | 124,411 | 118,694,408 |
| 2024-06-11 | 10.29 | 10.32 | 9.34 | 9.68 | -6.38% | 191,841 | 185,519,097 |
| 2024-06-07 | 10.17 | 10.42 | 9.94 | 10.34 | +1.87% | 124,831 | 127,655,281 |
| 2024-06-06 | 9.63 | 10.35 | 9.63 | 10.15 | +5.29% | 201,322 | 202,545,211 |
| 2024-06-05 | 9.48 | 9.8 | 9.43 | 9.64 | +1.26% | 92,676 | 89,615,544 |
| 2024-06-04 | 9.58 | 9.73 | 9.4 | 9.52 | -0.63% | 120,013 | 114,064,554 |
| 2024-06-03 | 9.5 | 9.83 | 9.5 | 9.58 | +0.84% | 91,604 | 88,611,661 |
| 2024-05-31 | 9.56 | 9.66 | 9.49 | 9.5 | -0.31% | 48,923 | 46,826,056 |
| 2024-05-30 | 9.7 | 9.84 | 9.46 | 9.53 | -2.26% | 81,120 | 78,197,157 |
| 2024-05-29 | 9.47 | 9.84 | 9.47 | 9.75 | +1.88% | 88,819 | 86,125,903 |
| 2024-05-28 | 9.64 | 9.66 | 9.45 | 9.57 | -0.62% | 53,743 | 51,387,320 |
| 2024-05-27 | 9.69 | 9.79 | 9.5 | 9.63 | +0.21% | 92,616 | 89,435,449 |
| 2024-05-24 | 9.39 | 9.7 | 9.39 | 9.61 | +1.59% | 53,244 | 51,057,700 |
| 2024-05-23 | 9.65 | 9.67 | 9.39 | 9.46 | -2.27% | 66,952 | 63,777,043 |
| 2024-05-22 | 9.79 | 9.96 | 9.66 | 9.68 | -2.12% | 50,992 | 49,802,433 |
| 2024-05-21 | 9.85 | 9.95 | 9.75 | 9.89 | 0% | 57,353 | 56,423,809 |
| 2024-05-20 | 9.62 | 9.98 | 9.57 | 9.89 | +3.02% | 95,732 | 94,055,827 |
| 2024-05-17 | 9.61 | 9.77 | 9.49 | 9.6 | -0.62% | 69,629 | 66,808,487 |
| 2024-05-16 | 9.95 | 10.06 | 9.59 | 9.66 | -2.91% | 81,942 | 79,883,445 |
| 2024-05-15 | 9.89 | 10.13 | 9.69 | 9.95 | +1.74% | 91,920 | 91,456,805 |
| 2024-05-14 | 9.51 | 9.84 | 9.48 | 9.78 | +2.95% | 120,447 | 116,638,423 |
| 2024-05-13 | 9.43 | 9.55 | 9.34 | 9.5 | +0.32% | 96,453 | 91,324,261 |
| 2024-05-10 | 9.48 | 9.54 | 9.25 | 9.47 | 0% | 94,265 | 88,587,312 |
| 2024-05-09 | 8.99 | 9.48 | 8.95 | 9.47 | +6.05% | 138,337 | 129,095,579 |
| 2024-05-08 | 9 | 9.12 | 8.89 | 8.93 | -0.78% | 52,695 | 47,379,787 |
| 2024-05-07 | 9.07 | 9.26 | 8.98 | 9 | -1.32% | 77,453 | 70,693,575 |
| 2024-05-06 | 8.69 | 9.13 | 8.6 | 9.12 | +5.43% | 152,959 | 137,101,089 |
| 2024-04-30 | 8.82 | 8.93 | 8.41 | 8.65 | -10.08% | 146,150 | 127,521,814 |
| 2024-04-29 | 9.55 | 9.62 | 9.48 | 9.62 | +0.84% | 135,606 | 129,412,507 |
| 2024-04-26 | 9.92 | 9.99 | 9.46 | 9.54 | -4.02% | 183,929 | 177,256,831 |
| 2024-04-25 | 9.89 | 10.13 | 9.8 | 9.94 | +0.91% | 88,195 | 87,902,495 |
| 2024-04-24 | 9.86 | 9.87 | 9.59 | 9.85 | +0.31% | 100,901 | 98,443,024 |
| 2024-04-23 | 9.85 | 9.98 | 9.68 | 9.82 | -0.81% | 115,587 | 113,770,756 |
| 2024-04-22 | 9.64 | 9.98 | 9.58 | 9.9 | +2.8% | 145,022 | 142,752,236 |
| 2024-04-19 | 9.56 | 9.75 | 9.49 | 9.63 | +0.31% | 135,976 | 130,775,455 |
| 2024-04-18 | 9.45 | 9.63 | 9.3 | 9.6 | +2.35% | 169,303 | 161,150,669 |
| 2024-04-17 | 9.27 | 9.41 | 9.13 | 9.38 | +1.52% | 143,567 | 134,042,108 |
| 2024-04-16 | 9.22 | 9.4 | 9.14 | 9.24 | -1.07% | 119,139 | 110,262,292 |
| 2024-04-15 | 9.13 | 9.5 | 9.11 | 9.34 | +2.64% | 149,944 | 139,835,713 |
| 2024-04-12 | 9.06 | 9.18 | 9.03 | 9.1 | +0.22% | 83,130 | 75,609,048 |
| 2024-04-11 | 9.1 | 9.23 | 9.01 | 9.08 | -0.33% | 70,525 | 64,382,113 |
| 2024-04-10 | 9.14 | 9.19 | 9.04 | 9.11 | -0.44% | 88,291 | 80,344,913 |
| 2024-04-09 | 9.4 | 9.41 | 9.14 | 9.15 | -2.35% | 82,040 | 75,740,319 |
| 2024-04-08 | 9.36 | 9.45 | 9.27 | 9.37 | -0.21% | 127,839 | 119,970,910 |
| 2024-04-03 | 9.38 | 9.48 | 9.28 | 9.39 | -0.74% | 99,631 | 93,301,740 |
| 2024-04-02 | 9.04 | 9.47 | 9 | 9.46 | +4.88% | 204,324 | 190,734,145 |
| 2024-04-01 | 8.86 | 9.04 | 8.83 | 9.02 | +1.92% | 109,894 | 98,218,992 |
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：