股票概览
9.06
+4.38%
+0.38
8.74
开盘价
9.35
最高价
8.63
最低价
325,600
成交量
数据更新至: 2024-06-28
技术指标
8.70
MA5 (5日均线)
9.11
MA10 (10日均线)
9.56
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 | 8.74 | 9.35 | 8.63 | 9.06 | +4.38% | 325,600 | 295,783,133 |
| 2024-06-27 | 8.82 | 9.11 | 8.63 | 8.68 | -1.25% | 268,562 | 238,448,320 |
| 2024-06-26 | 8.83 | 9 | 8.43 | 8.79 | +4.64% | 233,343 | 202,045,942 |
| 2024-06-25 | 8.59 | 8.71 | 8.25 | 8.4 | -2.21% | 179,404 | 150,645,791 |
| 2024-06-24 | 8.81 | 8.95 | 8.51 | 8.59 | -4.45% | 190,509 | 165,776,816 |
| 2024-06-21 | 9.14 | 9.14 | 8.83 | 8.99 | -1.96% | 200,581 | 179,965,223 |
| 2024-06-20 | 9.56 | 9.65 | 9.16 | 9.17 | -4.88% | 245,214 | 229,741,890 |
| 2024-06-19 | 9.82 | 9.87 | 9.62 | 9.64 | -2.43% | 225,851 | 219,299,758 |
| 2024-06-18 | 9.89 | 9.96 | 9.71 | 9.88 | 0% | 286,325 | 281,292,071 |
| 2024-06-17 | 9.45 | 9.97 | 9.42 | 9.88 | +4.11% | 347,544 | 339,803,123 |
| 2024-06-14 | 9.58 | 9.6 | 9.25 | 9.49 | -1.15% | 226,809 | 213,378,571 |
| 2024-06-13 | 9.71 | 10 | 9.58 | 9.6 | -2.74% | 344,157 | 336,912,712 |
| 2024-06-12 | 9.62 | 9.95 | 9.62 | 9.87 | +2.49% | 410,278 | 404,083,741 |
| 2024-06-11 | 9.3 | 9.65 | 8.9 | 9.63 | +1.37% | 305,256 | 284,361,377 |
| 2024-06-07 | 9.6 | 9.77 | 9.13 | 9.5 | -0.63% | 365,367 | 345,101,011 |
| 2024-06-06 | 10.21 | 10.29 | 9.37 | 9.56 | -4.88% | 465,443 | 453,503,468 |
| 2024-06-05 | 9.99 | 10.49 | 9.85 | 10.05 | -2.52% | 492,714 | 500,798,117 |
| 2024-06-04 | 10.77 | 10.91 | 10.31 | 10.31 | -9.96% | 561,815 | 584,703,151 |
| 2024-06-03 | 11.83 | 11.83 | 11.18 | 11.45 | +6.51% | 1,105,279 | 1,283,270,524 |
| 2024-05-31 | 9.88 | 10.75 | 9.88 | 10.75 | +10.03% | 300,901 | 318,089,240 |
| 2024-05-30 | 9.3 | 10.1 | 9.27 | 9.77 | +1.56% | 340,467 | 329,949,776 |
| 2024-05-29 | 9.38 | 9.79 | 9.26 | 9.62 | +3.44% | 326,053 | 312,276,388 |
| 2024-05-28 | 9.55 | 9.55 | 9.18 | 9.3 | -2.82% | 191,389 | 178,259,431 |
| 2024-05-27 | 9.49 | 9.6 | 9.1 | 9.57 | +1.38% | 299,791 | 281,022,840 |
| 2024-05-24 | 9.85 | 9.92 | 9.34 | 9.44 | -6.16% | 410,751 | 394,039,986 |
| 2024-05-23 | 9.88 | 10.45 | 9.75 | 10.06 | 0% | 598,236 | 603,697,001 |
| 2024-05-22 | 10.01 | 10.2 | 9.67 | 10.06 | +3.5% | 679,108 | 674,073,123 |
| 2024-05-21 | 9.11 | 9.72 | 9.05 | 9.72 | +9.95% | 325,963 | 308,525,173 |
| 2024-05-20 | 8.87 | 8.98 | 8.72 | 8.84 | 0% | 147,959 | 130,703,663 |
| 2024-05-17 | 8.7 | 8.94 | 8.56 | 8.84 | +0.34% | 230,984 | 201,726,543 |
| 2024-05-16 | 8.52 | 9.24 | 8.49 | 8.81 | +4.88% | 247,341 | 221,158,755 |
| 2024-05-15 | 8.5 | 8.64 | 8.37 | 8.4 | -2.89% | 74,737 | 63,372,640 |
| 2024-05-14 | 8.31 | 8.68 | 8.3 | 8.65 | +4.98% | 123,281 | 105,361,368 |
| 2024-05-13 | 8.44 | 8.44 | 8.14 | 8.24 | -2.25% | 62,590 | 51,694,421 |
| 2024-05-10 | 8.75 | 8.75 | 8.33 | 8.43 | -3.66% | 116,725 | 98,707,260 |
| 2024-05-09 | 8.79 | 9 | 8.69 | 8.75 | +0.11% | 109,809 | 96,637,778 |
| 2024-05-08 | 9 | 9 | 8.66 | 8.74 | -2.67% | 106,327 | 93,663,444 |
| 2024-05-07 | 8.98 | 9.16 | 8.9 | 8.98 | -0.99% | 90,336 | 81,406,111 |
| 2024-05-06 | 9.1 | 9.26 | 9.05 | 9.07 | +0.22% | 90,245 | 82,253,564 |
| 2024-04-30 | 9.1 | 9.19 | 8.88 | 9.05 | -0.44% | 119,068 | 107,360,307 |
| 2024-04-29 | 8.8 | 9.23 | 8.78 | 9.09 | +3.77% | 129,974 | 117,583,040 |
| 2024-04-26 | 8.6 | 8.89 | 8.46 | 8.76 | +3.42% | 150,603 | 131,020,285 |
| 2024-04-25 | 8.27 | 8.71 | 8.27 | 8.47 | +1.19% | 122,476 | 104,402,391 |
| 2024-04-24 | 7.92 | 8.38 | 7.91 | 8.37 | +5.95% | 77,451 | 63,462,727 |
| 2024-04-23 | 7.89 | 8 | 7.8 | 7.9 | +1.15% | 64,836 | 51,308,646 |
| 2024-04-22 | 7.72 | 7.88 | 7.46 | 7.81 | -1.39% | 85,211 | 65,621,926 |
| 2024-04-19 | 8.26 | 8.26 | 7.76 | 7.92 | -4.58% | 116,393 | 92,033,277 |
| 2024-04-18 | 8.34 | 8.46 | 8.11 | 8.3 | -0.6% | 87,275 | 72,044,339 |
| 2024-04-17 | 7.75 | 8.37 | 7.75 | 8.35 | +9.29% | 128,235 | 104,240,126 |
| 2024-04-16 | 8.27 | 8.27 | 7.48 | 7.64 | -8.06% | 160,705 | 123,701,419 |
| 2024-04-15 | 8.65 | 8.75 | 8.1 | 8.31 | -4.04% | 173,283 | 144,738,339 |
| 2024-04-12 | 9.13 | 9.18 | 8.63 | 8.66 | -6.68% | 218,082 | 193,256,275 |
| 2024-04-11 | 9.2 | 9.58 | 9.06 | 9.28 | +0.65% | 207,829 | 193,607,069 |
| 2024-04-10 | 9.13 | 9.85 | 9.01 | 9.22 | +0.99% | 198,927 | 187,654,465 |
| 2024-04-09 | 8.86 | 9.15 | 8.83 | 9.13 | +3.05% | 89,451 | 80,656,135 |
| 2024-04-08 | 9.11 | 9.12 | 8.82 | 8.86 | -2.96% | 87,929 | 78,757,427 |
| 2024-04-03 | 9.46 | 9.46 | 8.93 | 9.13 | -3.59% | 105,447 | 96,068,944 |
| 2024-04-02 | 9.83 | 9.9 | 9.38 | 9.47 | -4.44% | 139,892 | 133,430,789 |
| 2024-04-01 | 9.53 | 10.1 | 9.31 | 9.91 | +7.25% | 192,567 | 187,620,375 |
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：