股票概览
8.51
+3.78%
+0.31
8.16
开盘价
8.59
最高价
8.08
最低价
263,678
成交量
数据更新至: 2024-06-28
技术指标
8.24
MA5 (5日均线)
8.33
MA10 (10日均线)
8.13
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 | 8.16 | 8.59 | 8.08 | 8.51 | +3.78% | 263,678 | 223,148,491 |
| 2024-06-27 | 8.27 | 8.48 | 8.15 | 8.2 | -2.03% | 181,860 | 151,234,742 |
| 2024-06-26 | 7.91 | 8.38 | 7.82 | 8.37 | +5.15% | 193,595 | 157,596,131 |
| 2024-06-25 | 8.16 | 8.22 | 7.89 | 7.96 | -2.57% | 165,627 | 132,860,569 |
| 2024-06-24 | 8.2 | 8.51 | 8.12 | 8.17 | -2.04% | 189,871 | 157,648,310 |
| 2024-06-21 | 8.14 | 8.45 | 8 | 8.34 | +1.71% | 172,276 | 142,544,448 |
| 2024-06-20 | 8.34 | 8.42 | 8.18 | 8.2 | -2.15% | 156,309 | 129,579,731 |
| 2024-06-19 | 8.57 | 8.58 | 8.32 | 8.38 | -1.99% | 194,709 | 163,658,809 |
| 2024-06-18 | 8.62 | 8.69 | 8.45 | 8.55 | -0.81% | 271,464 | 232,058,556 |
| 2024-06-17 | 8.33 | 8.93 | 8.25 | 8.62 | +3.23% | 418,659 | 361,130,891 |
| 2024-06-14 | 8.19 | 8.41 | 7.99 | 8.35 | +2.08% | 238,250 | 195,743,758 |
| 2024-06-13 | 8.06 | 8.5 | 8.06 | 8.18 | +1.61% | 339,940 | 281,530,788 |
| 2024-06-12 | 8.2 | 8.29 | 7.98 | 8.05 | +2.29% | 269,456 | 218,805,595 |
| 2024-06-11 | 7.54 | 7.87 | 7.35 | 7.87 | +4.38% | 171,489 | 131,325,394 |
| 2024-06-07 | 7.47 | 7.72 | 7.39 | 7.54 | +1.62% | 158,061 | 119,367,514 |
| 2024-06-06 | 7.74 | 8.2 | 7.35 | 7.42 | -3.26% | 258,866 | 199,171,348 |
| 2024-06-05 | 7.82 | 7.96 | 7.65 | 7.67 | -2.66% | 194,943 | 151,755,838 |
| 2024-06-04 | 8.33 | 8.38 | 7.76 | 7.88 | -5.97% | 310,985 | 247,848,285 |
| 2024-06-03 | 8.3 | 8.75 | 8.26 | 8.38 | +4.62% | 416,248 | 351,879,745 |
| 2024-05-31 | 7.77 | 8.15 | 7.74 | 8.01 | +3.49% | 95,712 | 76,464,250 |
| 2024-05-30 | 7.65 | 7.8 | 7.58 | 7.74 | -0.51% | 43,449 | 33,564,040 |
| 2024-05-29 | 7.73 | 7.86 | 7.73 | 7.78 | 0% | 37,128 | 28,963,009 |
| 2024-05-28 | 7.85 | 7.94 | 7.78 | 7.78 | -1.39% | 47,471 | 37,295,663 |
| 2024-05-27 | 7.96 | 7.96 | 7.65 | 7.89 | -0.13% | 70,871 | 55,039,446 |
| 2024-05-24 | 8.02 | 8.07 | 7.88 | 7.9 | -1.5% | 49,454 | 39,411,333 |
| 2024-05-23 | 8.15 | 8.16 | 8 | 8.02 | -1.47% | 48,724 | 39,255,322 |
| 2024-05-22 | 8.07 | 8.15 | 8.05 | 8.14 | +0.49% | 55,107 | 44,749,500 |
| 2024-05-21 | 8.13 | 8.18 | 8.07 | 8.1 | -0.37% | 60,041 | 48,797,281 |
| 2024-05-20 | 8.12 | 8.15 | 8.03 | 8.13 | +0.49% | 61,754 | 50,090,376 |
| 2024-05-17 | 7.9 | 8.1 | 7.85 | 8.09 | +2.53% | 67,124 | 53,736,987 |
| 2024-05-16 | 7.89 | 7.96 | 7.86 | 7.89 | +1.15% | 66,978 | 52,997,285 |
| 2024-05-15 | 7.86 | 7.93 | 7.79 | 7.8 | -1.02% | 51,883 | 40,744,017 |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 7.88 | 0% | 58,456 | 46,316,378 |
| 2024-05-13 | 8.03 | 8.04 | 7.82 | 7.88 | -2.35% | 84,740 | 66,918,968 |
| 2024-05-10 | 8.14 | 8.21 | 8.04 | 8.07 | -1.22% | 51,726 | 41,834,563 |
| 2024-05-09 | 8.09 | 8.2 | 8.05 | 8.17 | +0.86% | 49,748 | 40,625,974 |
| 2024-05-08 | 8.2 | 8.23 | 8.09 | 8.1 | -0.98% | 50,309 | 40,995,230 |
| 2024-05-07 | 8.18 | 8.24 | 8.1 | 8.18 | +0.25% | 45,773 | 37,404,122 |
| 2024-05-06 | 8.23 | 8.29 | 8.14 | 8.16 | +0.74% | 59,596 | 48,866,877 |
| 2024-04-30 | 8.06 | 8.15 | 7.99 | 8.1 | +0.75% | 76,633 | 61,822,687 |
| 2024-04-29 | 7.88 | 8.05 | 7.86 | 8.04 | +2.03% | 93,153 | 74,473,570 |
| 2024-04-26 | 7.72 | 7.89 | 7.68 | 7.88 | +1.94% | 60,592 | 47,442,828 |
| 2024-04-25 | 7.67 | 7.82 | 7.65 | 7.73 | -0.13% | 46,754 | 36,235,746 |
| 2024-04-24 | 7.46 | 7.74 | 7.46 | 7.74 | +3.75% | 70,240 | 53,573,423 |
| 2024-04-23 | 7.44 | 7.59 | 7.43 | 7.46 | +0.13% | 64,198 | 48,172,184 |
| 2024-04-22 | 7.46 | 7.56 | 7.2 | 7.45 | -4.49% | 139,177 | 103,411,236 |
| 2024-04-19 | 7.78 | 7.85 | 7.68 | 7.8 | 0% | 63,576 | 49,288,389 |
| 2024-04-18 | 7.84 | 7.95 | 7.71 | 7.8 | -0.76% | 68,519 | 53,600,253 |
| 2024-04-17 | 7.46 | 7.87 | 7.46 | 7.86 | +7.23% | 101,792 | 78,217,316 |
| 2024-04-16 | 7.7 | 7.73 | 7.3 | 7.33 | -5.78% | 118,711 | 88,696,072 |
| 2024-04-15 | 8 | 8.12 | 7.66 | 7.78 | -3.59% | 103,219 | 80,839,134 |
| 2024-04-12 | 8.04 | 8.22 | 8.04 | 8.07 | +0.88% | 69,709 | 56,621,857 |
| 2024-04-11 | 7.95 | 8.17 | 7.89 | 8 | -0.25% | 57,696 | 46,545,636 |
| 2024-04-10 | 8.26 | 8.28 | 7.9 | 8.02 | -2.79% | 74,072 | 59,535,401 |
| 2024-04-09 | 8.16 | 8.26 | 8.14 | 8.25 | +1.1% | 48,657 | 39,963,467 |
| 2024-04-08 | 8.55 | 8.55 | 8.13 | 8.16 | -3.43% | 71,568 | 59,166,646 |
| 2024-04-03 | 8.56 | 8.57 | 8.35 | 8.45 | -1.29% | 66,731 | 56,277,704 |
| 2024-04-02 | 8.65 | 8.66 | 8.48 | 8.56 | -1.04% | 64,090 | 54,823,967 |
| 2024-04-01 | 8.5 | 8.67 | 8.43 | 8.65 | +1.88% | 84,146 | 72,309,902 |
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：