股票概览
8.85
+4.98%
+0.42
8.4
开盘价
8.98
最高价
8.39
最低价
324,627
成交量
数据更新至: 2024-06-28
技术指标
8.58
MA5 (5日均线)
8.54
MA10 (10日均线)
8.53
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 | 8.4 | 8.98 | 8.39 | 8.85 | +4.98% | 324,627 | 283,660,841 |
| 2024-06-27 | 8.43 | 8.56 | 8.37 | 8.43 | -0.82% | 168,176 | 142,105,648 |
| 2024-06-26 | 8.54 | 8.63 | 8.28 | 8.5 | -1.16% | 236,910 | 199,055,932 |
| 2024-06-25 | 8.51 | 8.64 | 8.42 | 8.6 | +0.7% | 193,951 | 165,744,451 |
| 2024-06-24 | 8.43 | 8.65 | 8.38 | 8.54 | +1.18% | 253,875 | 216,709,255 |
| 2024-06-21 | 8.52 | 8.64 | 8.33 | 8.44 | -1.29% | 199,906 | 169,594,930 |
| 2024-06-20 | 8.4 | 8.62 | 8.35 | 8.55 | +1.3% | 200,832 | 170,437,099 |
| 2024-06-19 | 8.5 | 8.58 | 8.42 | 8.44 | -0.94% | 138,774 | 117,867,151 |
| 2024-06-18 | 8.5 | 8.59 | 8.41 | 8.52 | -0.12% | 173,784 | 147,916,469 |
| 2024-06-17 | 8.55 | 8.75 | 8.48 | 8.53 | -1.27% | 218,425 | 187,612,210 |
| 2024-06-14 | 8.64 | 8.85 | 8.58 | 8.64 | -0.8% | 235,927 | 205,626,841 |
| 2024-06-13 | 8.73 | 8.86 | 8.6 | 8.71 | -0.57% | 173,793 | 151,582,832 |
| 2024-06-12 | 8.62 | 8.83 | 8.55 | 8.76 | +1.27% | 204,743 | 178,124,608 |
| 2024-06-11 | 8.8 | 8.88 | 8.45 | 8.65 | -1.59% | 359,191 | 310,021,495 |
| 2024-06-07 | 8.5 | 8.81 | 8.45 | 8.79 | +2.57% | 321,232 | 278,101,695 |
| 2024-06-06 | 8.38 | 8.63 | 8.32 | 8.57 | +2.15% | 375,705 | 319,388,327 |
| 2024-06-05 | 8.34 | 8.57 | 8.3 | 8.39 | +0.24% | 364,101 | 308,203,078 |
| 2024-06-04 | 8.09 | 8.39 | 8.03 | 8.37 | +3.46% | 362,188 | 297,310,399 |
| 2024-06-03 | 8.15 | 8.21 | 8.02 | 8.09 | -0.49% | 286,674 | 232,434,875 |
| 2024-05-31 | 7.96 | 8.19 | 7.9 | 8.13 | +2.01% | 288,628 | 233,384,841 |
| 2024-05-30 | 8.17 | 8.24 | 7.95 | 7.97 | -4.44% | 264,521 | 212,516,422 |
| 2024-05-29 | 8.36 | 8.44 | 8.13 | 8.34 | -0.24% | 318,102 | 263,770,567 |
| 2024-05-28 | 8.5 | 8.68 | 8.28 | 8.36 | -1.42% | 409,402 | 344,649,797 |
| 2024-05-27 | 8.18 | 8.6 | 8.09 | 8.48 | +4.56% | 644,821 | 540,409,919 |
| 2024-05-24 | 7.95 | 8.27 | 7.92 | 8.11 | +2.4% | 461,811 | 376,895,672 |
| 2024-05-23 | 8.19 | 8.19 | 7.9 | 7.92 | -3.3% | 349,009 | 279,380,118 |
| 2024-05-22 | 8.17 | 8.39 | 8.14 | 8.19 | -0.12% | 369,495 | 305,333,123 |
| 2024-05-21 | 8.16 | 8.24 | 8.11 | 8.2 | +0.24% | 265,304 | 216,797,200 |
| 2024-05-20 | 8.1 | 8.24 | 7.92 | 8.18 | +0.62% | 509,177 | 412,470,666 |
| 2024-05-17 | 8.25 | 8.37 | 8.06 | 8.13 | -1.93% | 456,445 | 372,763,234 |
| 2024-05-16 | 8.45 | 8.5 | 8.25 | 8.29 | -1.78% | 303,395 | 253,295,292 |
| 2024-05-15 | 8.9 | 8.91 | 8.42 | 8.44 | -5.49% | 452,592 | 390,383,466 |
| 2024-05-14 | 8.62 | 9.04 | 8.58 | 8.93 | +1.71% | 611,668 | 539,652,610 |
| 2024-05-13 | 8.46 | 8.8 | 8.3 | 8.78 | +4.28% | 688,733 | 590,482,957 |
| 2024-05-10 | 8.35 | 8.46 | 8.27 | 8.42 | +0.84% | 411,769 | 344,925,674 |
| 2024-05-09 | 8.26 | 8.36 | 8.18 | 8.35 | +0.72% | 317,485 | 263,231,846 |
| 2024-05-08 | 8.34 | 8.44 | 8.28 | 8.29 | -0.72% | 259,784 | 216,859,493 |
| 2024-05-07 | 8.43 | 8.57 | 8.25 | 8.35 | -1.53% | 330,117 | 277,083,335 |
| 2024-05-06 | 8.39 | 8.49 | 8.1 | 8.48 | +1.8% | 435,117 | 361,515,253 |
| 2024-04-30 | 8.51 | 8.57 | 8.26 | 8.33 | -1.54% | 540,163 | 451,047,476 |
| 2024-04-29 | 8.65 | 8.66 | 8.36 | 8.46 | -2.2% | 516,797 | 436,545,933 |
| 2024-04-26 | 8.73 | 8.77 | 8.51 | 8.65 | -0.8% | 251,288 | 216,368,400 |
| 2024-04-25 | 8.8 | 8.8 | 8.64 | 8.72 | -0.91% | 143,444 | 124,748,127 |
| 2024-04-24 | 8.59 | 8.87 | 8.59 | 8.8 | +3.17% | 251,465 | 220,513,219 |
| 2024-04-23 | 8.71 | 8.75 | 8.49 | 8.53 | -2.29% | 281,441 | 241,721,365 |
| 2024-04-22 | 8.75 | 8.94 | 8.65 | 8.73 | +0.23% | 312,220 | 274,142,883 |
| 2024-04-19 | 8.56 | 8.77 | 8.51 | 8.71 | +1.04% | 344,454 | 298,782,849 |
| 2024-04-18 | 8.96 | 9.16 | 8.6 | 8.62 | -3.9% | 503,920 | 442,028,026 |
| 2024-04-17 | 8.88 | 9.02 | 8.66 | 8.97 | 0% | 356,017 | 314,366,179 |
| 2024-04-16 | 8.85 | 9.06 | 8.72 | 8.97 | +0.56% | 318,730 | 283,503,078 |
| 2024-04-15 | 8.95 | 9.08 | 8.72 | 8.92 | -0.22% | 267,317 | 238,265,230 |
| 2024-04-12 | 8.76 | 8.99 | 8.75 | 8.94 | +1.36% | 255,314 | 227,309,455 |
| 2024-04-11 | 8.5 | 8.95 | 8.44 | 8.82 | +2.8% | 307,163 | 268,583,809 |
| 2024-04-10 | 8.52 | 8.72 | 8.52 | 8.58 | -0.12% | 240,612 | 207,327,076 |
| 2024-04-09 | 8.68 | 8.7 | 8.41 | 8.59 | -1.04% | 259,283 | 221,557,598 |
| 2024-04-08 | 8.7 | 8.89 | 8.63 | 8.68 | -0.57% | 317,661 | 277,788,550 |
| 2024-04-03 | 8.62 | 8.79 | 8.5 | 8.73 | +0.23% | 264,514 | 227,856,691 |
| 2024-04-02 | 8.26 | 8.77 | 8.23 | 8.71 | +5.32% | 447,694 | 385,961,686 |
| 2024-04-01 | 8.4 | 8.45 | 8.19 | 8.27 | -0.6% | 357,806 | 296,879,577 |
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：