股票概览
8.07
+0.62%
+0.05
8.02
开盘价
8.17
最高价
8
最低价
84,676
成交量
数据更新至: 2024-06-28
技术指标
8.06
MA5 (5日均线)
8.25
MA10 (10日均线)
8.21
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 | 8.02 | 8.17 | 8 | 8.07 | +0.62% | 84,676 | 68,670,495 |
| 2024-06-27 | 8.25 | 8.27 | 8.02 | 8.02 | -2.67% | 102,365 | 83,217,270 |
| 2024-06-26 | 7.99 | 8.24 | 7.92 | 8.24 | +3.13% | 111,754 | 90,580,887 |
| 2024-06-25 | 7.95 | 8.12 | 7.88 | 7.99 | +0.25% | 97,823 | 78,397,871 |
| 2024-06-24 | 8.22 | 8.24 | 7.95 | 7.97 | -2.92% | 127,855 | 102,801,654 |
| 2024-06-21 | 8.36 | 8.4 | 8.2 | 8.21 | -1.56% | 114,816 | 94,901,372 |
| 2024-06-20 | 8.5 | 8.62 | 8.33 | 8.34 | -3.02% | 158,313 | 133,915,447 |
| 2024-06-19 | 8.74 | 8.82 | 8.59 | 8.6 | -0.92% | 196,809 | 170,655,041 |
| 2024-06-18 | 8.49 | 8.77 | 8.48 | 8.68 | +3.46% | 293,416 | 253,074,261 |
| 2024-06-17 | 8.53 | 8.57 | 8.35 | 8.39 | -1.99% | 219,602 | 184,873,758 |
| 2024-06-14 | 8.41 | 8.88 | 8.37 | 8.56 | -0.47% | 426,795 | 368,164,482 |
| 2024-06-13 | 8.07 | 8.83 | 8 | 8.6 | +7.1% | 483,865 | 420,824,872 |
| 2024-06-12 | 7.92 | 8.08 | 7.89 | 8.03 | +1.77% | 63,777 | 51,121,462 |
| 2024-06-11 | 7.82 | 7.91 | 7.69 | 7.89 | +0.38% | 71,304 | 55,737,249 |
| 2024-06-07 | 7.85 | 7.94 | 7.73 | 7.86 | +1.55% | 80,688 | 63,247,975 |
| 2024-06-06 | 8.03 | 8.13 | 7.66 | 7.74 | -3.25% | 134,984 | 105,645,590 |
| 2024-06-05 | 8.16 | 8.23 | 8 | 8 | -2.91% | 81,303 | 65,719,025 |
| 2024-06-04 | 8.26 | 8.26 | 8.1 | 8.24 | -0.36% | 77,307 | 63,156,563 |
| 2024-06-03 | 8.48 | 8.49 | 8.2 | 8.27 | -2.48% | 80,440 | 67,049,616 |
| 2024-05-31 | 8.31 | 8.52 | 8.24 | 8.48 | +2.42% | 80,966 | 68,375,154 |
| 2024-05-30 | 8.27 | 8.34 | 8.16 | 8.28 | 0% | 54,480 | 45,026,885 |
| 2024-05-29 | 8.32 | 8.45 | 8.23 | 8.28 | -1.08% | 71,402 | 59,495,322 |
| 2024-05-28 | 8.49 | 8.52 | 8.36 | 8.37 | -1.18% | 61,018 | 51,475,009 |
| 2024-05-27 | 8.32 | 8.48 | 8.21 | 8.47 | +1.8% | 87,042 | 72,527,241 |
| 2024-05-24 | 8.5 | 8.58 | 8.31 | 8.32 | -1.89% | 87,786 | 74,029,220 |
| 2024-05-23 | 8.66 | 8.67 | 8.45 | 8.48 | -2.08% | 81,437 | 69,397,508 |
| 2024-05-22 | 8.7 | 8.71 | 8.6 | 8.66 | -0.46% | 68,605 | 59,287,342 |
| 2024-05-21 | 8.89 | 8.89 | 8.65 | 8.7 | -1.81% | 101,173 | 88,472,334 |
| 2024-05-20 | 8.69 | 8.87 | 8.65 | 8.86 | +1.72% | 150,775 | 132,483,450 |
| 2024-05-17 | 8.55 | 8.71 | 8.49 | 8.71 | +1.99% | 109,205 | 94,285,181 |
| 2024-05-16 | 8.55 | 8.64 | 8.5 | 8.54 | -0.12% | 79,910 | 68,444,826 |
| 2024-05-15 | 8.65 | 8.71 | 8.54 | 8.55 | -1.27% | 84,492 | 72,853,134 |
| 2024-05-14 | 8.59 | 8.69 | 8.52 | 8.66 | +1.52% | 101,507 | 87,449,584 |
| 2024-05-13 | 8.53 | 8.62 | 8.35 | 8.53 | +0.12% | 105,113 | 89,426,230 |
| 2024-05-10 | 8.72 | 8.72 | 8.48 | 8.52 | -1.96% | 108,736 | 93,064,485 |
| 2024-05-09 | 8.62 | 8.75 | 8.62 | 8.69 | +0.93% | 85,621 | 74,495,570 |
| 2024-05-08 | 8.85 | 8.85 | 8.6 | 8.61 | -2.49% | 125,233 | 108,570,757 |
| 2024-05-07 | 8.86 | 8.92 | 8.79 | 8.83 | -0.45% | 115,719 | 102,306,266 |
| 2024-05-06 | 8.91 | 8.98 | 8.79 | 8.87 | +0.34% | 199,980 | 177,128,193 |
| 2024-04-30 | 8.87 | 8.99 | 8.76 | 8.84 | -0.34% | 170,430 | 150,799,941 |
| 2024-04-29 | 8.83 | 8.92 | 8.72 | 8.87 | +1.72% | 206,444 | 182,251,755 |
| 2024-04-26 | 8.57 | 8.76 | 8.53 | 8.72 | +1.87% | 187,674 | 163,031,916 |
| 2024-04-25 | 8.45 | 8.57 | 8.36 | 8.56 | +0.94% | 163,638 | 139,169,944 |
| 2024-04-24 | 8.19 | 8.48 | 8.15 | 8.48 | +3.54% | 143,906 | 120,029,189 |
| 2024-04-23 | 8.11 | 8.2 | 8.11 | 8.19 | +0.99% | 82,481 | 67,308,331 |
| 2024-04-22 | 8.07 | 8.24 | 7.92 | 8.11 | -0.98% | 95,362 | 77,148,119 |
| 2024-04-19 | 8.06 | 8.33 | 8.06 | 8.19 | +0.37% | 125,188 | 102,545,182 |
| 2024-04-18 | 8.16 | 8.28 | 8.06 | 8.16 | +0.49% | 134,136 | 109,980,525 |
| 2024-04-17 | 7.75 | 8.15 | 7.7 | 8.12 | +7.41% | 180,390 | 144,677,361 |
| 2024-04-16 | 8.16 | 8.17 | 7.55 | 7.56 | -9.79% | 242,833 | 189,302,438 |
| 2024-04-15 | 8.58 | 8.7 | 8.17 | 8.38 | +2.32% | 231,123 | 194,078,602 |
| 2024-04-12 | 8.2 | 8.37 | 8.16 | 8.19 | -0.12% | 72,001 | 59,392,924 |
| 2024-04-11 | 8.13 | 8.33 | 8.08 | 8.2 | +0.37% | 86,901 | 71,747,253 |
| 2024-04-10 | 8.41 | 8.41 | 8.07 | 8.17 | -2.74% | 121,347 | 99,755,297 |
| 2024-04-09 | 8.32 | 8.42 | 8.25 | 8.4 | +1.08% | 91,439 | 76,195,729 |
| 2024-04-08 | 8.48 | 8.53 | 8.3 | 8.31 | -2.24% | 92,854 | 77,930,464 |
| 2024-04-03 | 8.64 | 8.69 | 8.37 | 8.5 | -2.3% | 118,075 | 100,178,369 |
| 2024-04-02 | 8.9 | 8.93 | 8.64 | 8.7 | -2.79% | 166,227 | 145,429,756 |
| 2024-04-01 | 8.62 | 8.99 | 8.62 | 8.95 | +4.07% | 188,675 | 167,849,457 |
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：