股票概览
8.82
+0.46%
+0.04
8.75
开盘价
9
最高价
8.69
最低价
104,122
成交量
数据更新至: 2024-06-28
技术指标
8.92
MA5 (5日均线)
9.50
MA10 (10日均线)
10.01
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 | 8.75 | 9 | 8.69 | 8.82 | +0.46% | 104,122 | 92,636,768 |
| 2024-06-27 | 9.04 | 9.11 | 8.76 | 8.78 | -3.62% | 130,825 | 116,791,901 |
| 2024-06-26 | 8.8 | 9.14 | 8.67 | 9.11 | +3.29% | 152,797 | 136,530,381 |
| 2024-06-25 | 9.2 | 9.2 | 8.72 | 8.82 | -2.65% | 203,300 | 180,593,161 |
| 2024-06-24 | 9.58 | 9.84 | 9.05 | 9.06 | -6.02% | 254,238 | 238,251,481 |
| 2024-06-21 | 9.8 | 9.95 | 9.56 | 9.64 | -3.41% | 241,604 | 234,900,105 |
| 2024-06-20 | 10.1 | 10.25 | 9.95 | 9.98 | +0.6% | 301,854 | 304,806,564 |
| 2024-06-19 | 10.65 | 10.7 | 9.84 | 9.92 | -5.7% | 413,682 | 417,242,125 |
| 2024-06-18 | 10.23 | 10.6 | 10.11 | 10.52 | +2.14% | 379,961 | 395,133,066 |
| 2024-06-17 | 10.66 | 10.98 | 9.86 | 10.3 | -7.29% | 509,069 | 527,924,122 |
| 2024-06-14 | 10.89 | 11.55 | 10.66 | 11.11 | +2.78% | 587,892 | 655,249,515 |
| 2024-06-13 | 11.04 | 11.27 | 10.68 | 10.81 | +3.25% | 436,746 | 478,466,572 |
| 2024-06-12 | 10.3 | 10.65 | 10.1 | 10.47 | +3.05% | 223,223 | 233,166,476 |
| 2024-06-11 | 9.77 | 10.2 | 9.5 | 10.16 | +2.94% | 175,778 | 174,512,242 |
| 2024-06-07 | 9.97 | 10.04 | 9.54 | 9.87 | +0.51% | 193,666 | 189,896,840 |
| 2024-06-06 | 10.67 | 10.85 | 9.75 | 9.82 | -7.97% | 304,692 | 314,901,324 |
| 2024-06-05 | 10.74 | 11.02 | 10.6 | 10.67 | -0.74% | 144,935 | 156,907,661 |
| 2024-06-04 | 10.8 | 11.18 | 10.56 | 10.75 | -1.83% | 215,901 | 234,321,264 |
| 2024-06-03 | 10.77 | 11.07 | 10.59 | 10.95 | +2.72% | 242,382 | 262,561,264 |
| 2024-05-31 | 10.36 | 10.98 | 10.25 | 10.66 | +4.82% | 212,479 | 227,180,267 |
| 2024-05-30 | 10.3 | 10.37 | 10.05 | 10.17 | -1.26% | 137,073 | 139,512,677 |
| 2024-05-29 | 10.57 | 10.57 | 10.09 | 10.3 | -1.06% | 143,315 | 148,045,508 |
| 2024-05-28 | 10.6 | 10.81 | 10.25 | 10.41 | -1.79% | 153,890 | 162,377,180 |
| 2024-05-27 | 11.15 | 11.19 | 10.47 | 10.6 | -6.11% | 271,651 | 289,899,490 |
| 2024-05-24 | 11.25 | 11.65 | 11.16 | 11.29 | +0.18% | 274,244 | 313,538,659 |
| 2024-05-23 | 11.2 | 11.49 | 11.05 | 11.27 | +0.81% | 220,391 | 248,955,329 |
| 2024-05-22 | 10.87 | 11.51 | 10.81 | 11.18 | +1.64% | 226,085 | 253,072,560 |
| 2024-05-21 | 10.68 | 11.16 | 10.55 | 11 | +3.68% | 290,452 | 316,696,071 |
| 2024-05-20 | 10.5 | 10.81 | 10.4 | 10.61 | +0.09% | 131,564 | 139,369,798 |
| 2024-05-17 | 9.91 | 10.63 | 9.87 | 10.6 | +6.21% | 232,789 | 241,839,333 |
| 2024-05-16 | 10.16 | 10.26 | 9.92 | 9.98 | -1.09% | 133,588 | 134,905,731 |
| 2024-05-15 | 10.09 | 10.37 | 9.91 | 10.09 | 0% | 130,581 | 132,561,725 |
| 2024-05-14 | 9.88 | 10.28 | 9.83 | 10.09 | +2.54% | 131,352 | 132,184,953 |
| 2024-05-13 | 9.87 | 10.18 | 9.6 | 9.84 | -0.4% | 115,990 | 114,612,340 |
| 2024-05-10 | 10.26 | 10.31 | 9.84 | 9.88 | -3.14% | 118,029 | 117,424,921 |
| 2024-05-09 | 10.22 | 10.39 | 10.1 | 10.2 | +0.59% | 132,846 | 135,946,140 |
| 2024-05-08 | 10.57 | 10.59 | 10.1 | 10.14 | -4.07% | 126,699 | 129,957,763 |
| 2024-05-07 | 10.84 | 10.86 | 10.48 | 10.57 | -1.67% | 123,024 | 130,914,843 |
| 2024-05-06 | 10.7 | 10.94 | 10.5 | 10.75 | +1.99% | 136,651 | 147,504,712 |
| 2024-04-30 | 10.62 | 10.79 | 10.25 | 10.54 | -0.66% | 156,204 | 164,085,790 |
| 2024-04-29 | 10.39 | 10.71 | 10.38 | 10.61 | +2.71% | 198,454 | 209,303,067 |
| 2024-04-26 | 9.81 | 10.55 | 9.8 | 10.33 | +5.41% | 217,100 | 223,385,120 |
| 2024-04-25 | 9.82 | 10.05 | 9.63 | 9.8 | -0.81% | 151,668 | 149,122,950 |
| 2024-04-24 | 9 | 9.89 | 9 | 9.88 | +9.41% | 218,396 | 207,525,691 |
| 2024-04-23 | 8.99 | 9.24 | 8.98 | 9.03 | +0.67% | 114,773 | 104,440,149 |
| 2024-04-22 | 8.93 | 9.1 | 8.62 | 8.97 | -1.54% | 147,463 | 131,088,419 |
| 2024-04-19 | 9.41 | 9.45 | 9.02 | 9.11 | -2.36% | 149,343 | 137,306,918 |
| 2024-04-18 | 9.54 | 9.7 | 9.05 | 9.33 | -1.17% | 206,474 | 193,712,258 |
| 2024-04-17 | 9.18 | 9.49 | 9.05 | 9.44 | +8.01% | 231,815 | 215,869,986 |
| 2024-04-16 | 9.97 | 9.98 | 8.65 | 8.74 | -12.42% | 294,882 | 265,192,721 |
| 2024-04-15 | 10.58 | 10.83 | 9.7 | 9.98 | -7.16% | 229,549 | 232,937,096 |
| 2024-04-12 | 10.92 | 11.18 | 10.6 | 10.75 | -1.56% | 167,760 | 181,839,817 |
| 2024-04-11 | 11 | 11.22 | 10.82 | 10.92 | -0.73% | 147,996 | 163,817,767 |
| 2024-04-10 | 11.65 | 11.93 | 10.87 | 11 | -6.94% | 225,836 | 255,349,332 |
| 2024-04-09 | 11.5 | 11.89 | 11.32 | 11.82 | +1.63% | 166,012 | 192,909,884 |
| 2024-04-08 | 11.16 | 12.26 | 11.03 | 11.63 | +3.19% | 326,255 | 385,543,321 |
| 2024-04-03 | 11.45 | 11.45 | 10.7 | 11.27 | -1.91% | 241,964 | 267,152,591 |
| 2024-04-02 | 12.33 | 12.4 | 11.22 | 11.49 | -7.71% | 326,652 | 383,175,889 |
| 2024-04-01 | 12.08 | 12.47 | 11.75 | 12.45 | +3.06% | 312,753 | 380,092,899 |
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：