股票概览
8.91
+0.91%
+0.08
8.88
开盘价
9.05
最高价
8.85
最低价
14,111
成交量
数据更新至: 2024-06-28
技术指标
8.85
MA5 (5日均线)
9.06
MA10 (10日均线)
9.37
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 | 8.88 | 9.05 | 8.85 | 8.91 | +0.91% | 14,111 | 12,619,157 |
| 2024-06-27 | 8.94 | 9.06 | 8.82 | 8.83 | -2.11% | 10,934 | 9,746,582 |
| 2024-06-26 | 8.73 | 9.09 | 8.68 | 9.02 | +3.8% | 16,258 | 14,441,278 |
| 2024-06-25 | 8.66 | 8.87 | 8.66 | 8.69 | -1.03% | 17,874 | 15,674,604 |
| 2024-06-24 | 9.15 | 9.18 | 8.73 | 8.78 | -4.04% | 17,504 | 15,598,008 |
| 2024-06-21 | 9.11 | 9.22 | 9.04 | 9.15 | +0.33% | 8,783 | 8,017,376 |
| 2024-06-20 | 9.34 | 9.37 | 9.1 | 9.12 | -2.36% | 12,587 | 11,581,659 |
| 2024-06-19 | 9.4 | 9.46 | 9.3 | 9.34 | -0.43% | 9,342 | 8,749,568 |
| 2024-06-18 | 9.38 | 9.46 | 9.32 | 9.38 | 0% | 10,501 | 9,843,497 |
| 2024-06-17 | 9.56 | 9.66 | 9.37 | 9.38 | -2.8% | 16,950 | 16,093,879 |
| 2024-06-14 | 9.59 | 9.76 | 9.41 | 9.65 | +0.63% | 15,539 | 14,995,051 |
| 2024-06-13 | 9.57 | 9.68 | 9.5 | 9.59 | 0% | 12,451 | 11,930,224 |
| 2024-06-12 | 9.46 | 9.62 | 9.35 | 9.59 | +1.48% | 13,937 | 13,287,759 |
| 2024-06-11 | 9.49 | 9.5 | 9.31 | 9.45 | -0.21% | 15,814 | 14,855,819 |
| 2024-06-07 | 9.37 | 9.5 | 9.27 | 9.47 | +2.05% | 22,153 | 20,840,402 |
| 2024-06-06 | 9.69 | 9.7 | 9.25 | 9.28 | -4.43% | 36,408 | 34,334,596 |
| 2024-06-05 | 9.86 | 10.09 | 9.71 | 9.71 | -2.61% | 23,426 | 23,120,223 |
| 2024-06-04 | 10.01 | 10.02 | 9.72 | 9.97 | +0.4% | 24,810 | 24,497,268 |
| 2024-06-03 | 10.04 | 10.04 | 9.75 | 9.93 | -1.29% | 34,900 | 34,504,565 |
| 2024-05-31 | 10.27 | 10.31 | 10.01 | 10.06 | -2.52% | 40,969 | 41,390,400 |
| 2024-05-30 | 10.71 | 10.99 | 10.26 | 10.32 | -5.49% | 59,274 | 62,030,252 |
| 2024-05-29 | 10.89 | 11.02 | 10.65 | 10.92 | -1% | 64,335 | 69,596,273 |
| 2024-05-28 | 10.5 | 11.4 | 10.5 | 11.03 | +2.32% | 96,266 | 105,828,571 |
| 2024-05-27 | 10.44 | 10.99 | 10.43 | 10.78 | +2.28% | 63,298 | 67,945,755 |
| 2024-05-24 | 10.27 | 10.8 | 10.14 | 10.54 | +3.94% | 60,955 | 64,414,169 |
| 2024-05-23 | 10.41 | 10.43 | 10.01 | 10.14 | -4.88% | 26,909 | 27,416,775 |
| 2024-05-22 | 10.73 | 10.9 | 10.61 | 10.66 | -0.65% | 19,893 | 21,268,814 |
| 2024-05-21 | 10.8 | 10.9 | 10.63 | 10.73 | -1.74% | 20,852 | 22,367,216 |
| 2024-05-20 | 10.61 | 10.95 | 10.61 | 10.92 | +1.96% | 36,615 | 39,741,509 |
| 2024-05-17 | 10.59 | 10.77 | 10.55 | 10.71 | +1.13% | 26,043 | 27,731,121 |
| 2024-05-16 | 10.7 | 10.75 | 10.5 | 10.59 | +0.19% | 24,635 | 26,133,490 |
| 2024-05-15 | 10.7 | 10.86 | 10.53 | 10.57 | -2.31% | 41,238 | 43,901,539 |
| 2024-05-14 | 11.06 | 11.18 | 10.77 | 10.82 | -3.82% | 72,392 | 78,965,243 |
| 2024-05-13 | 11 | 11.3 | 10.86 | 11.25 | +2.27% | 81,026 | 90,140,945 |
| 2024-05-10 | 10.68 | 11.13 | 10.64 | 11 | +2.04% | 70,422 | 77,423,510 |
| 2024-05-09 | 10.6 | 10.82 | 10.55 | 10.78 | 0% | 40,737 | 43,673,942 |
| 2024-05-08 | 10.59 | 11.09 | 10.51 | 10.78 | +1.6% | 70,408 | 76,204,805 |
| 2024-05-07 | 10.56 | 10.61 | 10.34 | 10.61 | +0.76% | 33,751 | 35,374,861 |
| 2024-05-06 | 10.19 | 10.53 | 10.15 | 10.53 | +4.36% | 45,381 | 47,113,695 |
| 2024-04-30 | 10.15 | 10.27 | 10.01 | 10.09 | -0.69% | 21,729 | 21,976,403 |
| 2024-04-29 | 9.92 | 10.19 | 9.86 | 10.16 | +1.3% | 29,807 | 29,923,968 |
| 2024-04-26 | 10.14 | 10.28 | 9.96 | 10.03 | -0.3% | 37,010 | 37,406,350 |
| 2024-04-25 | 9.88 | 10.11 | 9.77 | 10.06 | +1.93% | 24,243 | 24,149,945 |
| 2024-04-24 | 9.63 | 9.91 | 9.63 | 9.87 | +1.75% | 20,792 | 20,424,228 |
| 2024-04-23 | 9.72 | 9.84 | 9.61 | 9.7 | -0.21% | 18,694 | 18,197,833 |
| 2024-04-22 | 9.88 | 9.88 | 9.47 | 9.72 | -1.92% | 29,586 | 28,596,739 |
| 2024-04-19 | 9.85 | 10.1 | 9.8 | 9.91 | +0.61% | 30,666 | 30,527,649 |
| 2024-04-18 | 10.2 | 10.2 | 9.83 | 9.85 | -3.34% | 50,260 | 50,260,351 |
| 2024-04-17 | 9.43 | 10.25 | 9.43 | 10.19 | +7.04% | 64,594 | 64,755,323 |
| 2024-04-16 | 10.2 | 10.22 | 9.52 | 9.52 | -10.02% | 76,753 | 74,048,405 |
| 2024-04-15 | 10.45 | 11.5 | 10.38 | 10.58 | -1.12% | 81,982 | 89,583,383 |
| 2024-04-12 | 11.06 | 11.14 | 10.62 | 10.7 | -5.14% | 86,143 | 93,012,248 |
| 2024-04-11 | 10.83 | 11.29 | 10.45 | 11.28 | +2.55% | 100,724 | 111,262,009 |
| 2024-04-10 | 10.89 | 11.94 | 10.83 | 11 | +1.38% | 97,241 | 108,014,596 |
| 2024-04-09 | 11.3 | 11.33 | 10.77 | 10.85 | -4.24% | 115,297 | 126,597,511 |
| 2024-04-08 | 10.27 | 11.33 | 10.1 | 11.33 | +10% | 125,108 | 134,241,520 |
| 2024-04-03 | 10.35 | 10.35 | 10.07 | 10.3 | +0.1% | 34,866 | 35,576,057 |
| 2024-04-02 | 10.15 | 10.35 | 10.11 | 10.29 | +0.98% | 40,751 | 41,802,901 |
| 2024-04-01 | 10.25 | 10.28 | 10.03 | 10.19 | +0.59% | 35,513 | 36,039,598 |
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：