股票概览
8.94
0%
0
8.87
开盘价
9.17
最高价
8.83
最低价
39,454
成交量
数据更新至: 2024-06-28
技术指标
8.91
MA5 (5日均线)
9.12
MA10 (10日均线)
9.72
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 | 8.87 | 9.17 | 8.83 | 8.94 | 0% | 39,454 | 35,609,908 |
| 2024-06-27 | 9.28 | 9.34 | 8.91 | 8.94 | -3.04% | 49,263 | 44,623,804 |
| 2024-06-26 | 8.65 | 9.23 | 8.51 | 9.22 | +6.84% | 65,238 | 58,101,384 |
| 2024-06-25 | 8.76 | 8.91 | 8.55 | 8.63 | -2.04% | 66,181 | 57,249,285 |
| 2024-06-24 | 9.3 | 9.3 | 8.75 | 8.81 | -5.47% | 66,988 | 59,475,751 |
| 2024-06-21 | 9.18 | 9.35 | 8.98 | 9.32 | +1.53% | 34,987 | 32,194,314 |
| 2024-06-20 | 9.2 | 9.36 | 9.05 | 9.18 | -0.54% | 41,949 | 38,439,808 |
| 2024-06-19 | 9.4 | 9.52 | 9.1 | 9.23 | -1.18% | 58,326 | 54,019,977 |
| 2024-06-18 | 9.6 | 9.69 | 9.15 | 9.34 | -2.1% | 76,979 | 72,244,110 |
| 2024-06-17 | 9.69 | 9.84 | 9.53 | 9.54 | -2.35% | 62,827 | 60,554,842 |
| 2024-06-14 | 10.13 | 10.13 | 9.66 | 9.77 | -3.17% | 66,694 | 65,383,452 |
| 2024-06-13 | 10.07 | 10.28 | 9.91 | 10.09 | +0.8% | 44,382 | 44,668,749 |
| 2024-06-12 | 9.99 | 10.23 | 9.96 | 10.01 | +0.2% | 54,614 | 54,947,846 |
| 2024-06-11 | 10 | 10.14 | 9.84 | 9.99 | -1.28% | 46,380 | 46,315,679 |
| 2024-06-07 | 10.23 | 10.37 | 10.06 | 10.12 | +0.1% | 56,061 | 57,136,116 |
| 2024-06-06 | 10.5 | 10.51 | 9.95 | 10.11 | -3.25% | 71,898 | 73,252,029 |
| 2024-06-05 | 10.81 | 10.9 | 10.45 | 10.45 | -3.95% | 63,583 | 67,448,326 |
| 2024-06-04 | 10.81 | 10.91 | 10.6 | 10.88 | +0.65% | 32,665 | 35,175,397 |
| 2024-06-03 | 10.94 | 11.22 | 10.73 | 10.81 | -1.55% | 54,897 | 59,978,588 |
| 2024-05-31 | 10.95 | 11.2 | 10.94 | 10.98 | +0.55% | 35,395 | 39,206,131 |
| 2024-05-30 | 11.08 | 11.25 | 10.85 | 10.92 | -2.06% | 68,853 | 75,578,298 |
| 2024-05-29 | 11.5 | 11.55 | 10.99 | 11.15 | -3.3% | 102,428 | 114,877,258 |
| 2024-05-28 | 11.88 | 11.89 | 11.28 | 11.53 | -3.68% | 80,627 | 92,793,472 |
| 2024-05-27 | 11.56 | 11.99 | 11.1 | 11.97 | +3.28% | 58,877 | 68,108,499 |
| 2024-05-24 | 11.65 | 11.8 | 11.51 | 11.59 | -0.17% | 32,472 | 37,852,452 |
| 2024-05-23 | 11.71 | 11.87 | 11.41 | 11.61 | -1.61% | 44,437 | 51,631,139 |
| 2024-05-22 | 11.91 | 12.08 | 11.72 | 11.8 | -1.17% | 43,801 | 51,984,316 |
| 2024-05-21 | 12.2 | 12.21 | 11.78 | 11.94 | -2.69% | 60,684 | 72,409,404 |
| 2024-05-20 | 12.41 | 12.45 | 11.83 | 12.27 | -0.81% | 80,061 | 96,634,789 |
| 2024-05-17 | 11.87 | 12.65 | 11.87 | 12.37 | +3.51% | 97,853 | 121,350,880 |
| 2024-05-16 | 11.64 | 12.26 | 11.6 | 11.95 | +2.05% | 82,167 | 98,285,109 |
| 2024-05-15 | 11.41 | 12.08 | 11.26 | 11.71 | +2.63% | 81,807 | 96,287,191 |
| 2024-05-14 | 11.36 | 11.48 | 11.05 | 11.41 | +1.15% | 71,274 | 80,328,594 |
| 2024-05-13 | 12.15 | 12.15 | 11.12 | 11.28 | -7.39% | 114,933 | 131,715,205 |
| 2024-05-10 | 12.13 | 12.56 | 12.06 | 12.18 | +1.33% | 81,350 | 99,925,549 |
| 2024-05-09 | 11.98 | 12.2 | 11.96 | 12.02 | -0.25% | 54,779 | 66,173,307 |
| 2024-05-08 | 12.28 | 12.41 | 12.01 | 12.05 | -1.79% | 71,442 | 86,952,807 |
| 2024-05-07 | 11.64 | 12.27 | 11.56 | 12.27 | +6.14% | 114,358 | 137,506,922 |
| 2024-05-06 | 11.58 | 11.68 | 11.28 | 11.56 | +0.78% | 72,331 | 82,965,423 |
| 2024-04-30 | 10.96 | 11.55 | 10.94 | 11.47 | +5.52% | 80,487 | 90,845,111 |
| 2024-04-29 | 11.39 | 11.39 | 10.85 | 10.87 | -3.38% | 88,505 | 98,128,320 |
| 2024-04-26 | 10.87 | 11.38 | 10.83 | 11.25 | +2.65% | 48,149 | 53,366,018 |
| 2024-04-25 | 10.68 | 11.03 | 10.68 | 10.96 | +1.48% | 32,121 | 35,172,313 |
| 2024-04-24 | 10.83 | 11.18 | 10.67 | 10.8 | +1.31% | 60,881 | 66,406,056 |
| 2024-04-23 | 10.07 | 10.88 | 10 | 10.66 | +5.54% | 67,277 | 70,273,079 |
| 2024-04-22 | 9.88 | 10.31 | 9.69 | 10.1 | +1.41% | 49,079 | 49,369,268 |
| 2024-04-19 | 10.16 | 10.23 | 9.78 | 9.96 | -2.16% | 62,210 | 62,007,215 |
| 2024-04-18 | 10.08 | 10.47 | 9.88 | 10.18 | +1.8% | 55,789 | 57,016,768 |
| 2024-04-17 | 9.85 | 10.37 | 9.85 | 10 | +2.88% | 87,111 | 88,031,375 |
| 2024-04-16 | 10.5 | 10.5 | 9.67 | 9.72 | -7.52% | 105,313 | 104,837,660 |
| 2024-04-15 | 10.81 | 11.06 | 10.3 | 10.51 | -2.14% | 94,979 | 100,493,645 |
| 2024-04-12 | 10.57 | 10.95 | 10.5 | 10.74 | +1.23% | 52,809 | 56,693,047 |
| 2024-04-11 | 10.84 | 10.89 | 10.42 | 10.61 | -2.3% | 74,185 | 78,975,688 |
| 2024-04-10 | 11.06 | 11.06 | 10.44 | 10.86 | -1.81% | 91,451 | 98,001,374 |
| 2024-04-09 | 11.25 | 11.41 | 10.81 | 11.06 | -1.86% | 86,212 | 95,013,141 |
| 2024-04-08 | 11.8 | 11.89 | 11.23 | 11.27 | -4.97% | 88,317 | 100,823,360 |
| 2024-04-03 | 12.15 | 12.54 | 11.86 | 11.86 | -2.39% | 57,026 | 69,039,783 |
| 2024-04-02 | 12.15 | 12.49 | 12 | 12.15 | 0% | 70,949 | 86,459,040 |
| 2024-04-01 | 11.92 | 12.2 | 11.8 | 12.15 | +2.7% | 62,143 | 74,513,906 |
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：