股票概览
8.76
+1.62%
+0.14
8.54
开盘价
8.9
最高价
8.54
最低价
242,902
成交量
数据更新至: 2024-06-28
技术指标
8.88
MA5 (5日均线)
8.93
MA10 (10日均线)
8.67
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 | 8.54 | 8.9 | 8.54 | 8.76 | +1.62% | 242,902 | 213,451,823 |
| 2024-06-27 | 8.88 | 9.12 | 8.6 | 8.62 | -3.79% | 257,422 | 226,411,230 |
| 2024-06-26 | 8.82 | 9.09 | 8.32 | 8.96 | -0.33% | 353,199 | 307,642,376 |
| 2024-06-25 | 8.91 | 9.26 | 8.89 | 8.99 | -0.99% | 393,676 | 357,270,926 |
| 2024-06-24 | 8.99 | 9.15 | 8.64 | 9.08 | +1.45% | 437,237 | 391,262,294 |
| 2024-06-21 | 8.89 | 9.04 | 8.75 | 8.95 | -0.67% | 305,140 | 271,327,787 |
| 2024-06-20 | 9.18 | 9.31 | 8.92 | 9.01 | -3.12% | 531,886 | 483,866,494 |
| 2024-06-19 | 8.75 | 9.5 | 8.71 | 9.3 | +4.38% | 693,448 | 630,353,467 |
| 2024-06-18 | 8.7 | 8.94 | 8.61 | 8.91 | +2.65% | 380,689 | 335,769,278 |
| 2024-06-17 | 8.61 | 8.79 | 8.58 | 8.68 | +0.12% | 262,076 | 227,885,905 |
| 2024-06-14 | 8.65 | 8.72 | 8.54 | 8.67 | -1.14% | 277,026 | 238,815,381 |
| 2024-06-13 | 9.1 | 9.1 | 8.7 | 8.77 | -1.02% | 639,886 | 564,301,523 |
| 2024-06-12 | 8.05 | 8.86 | 8.01 | 8.86 | +10.06% | 293,599 | 254,973,604 |
| 2024-06-11 | 7.81 | 8.1 | 7.61 | 8.05 | +1.9% | 141,490 | 111,561,133 |
| 2024-06-07 | 8.05 | 8.12 | 7.8 | 7.9 | -1.74% | 168,313 | 133,725,665 |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 8.04 | -4.06% | 301,422 | 242,797,087 |
| 2024-06-05 | 8.32 | 8.66 | 8.3 | 8.38 | -0.36% | 251,078 | 213,869,011 |
| 2024-06-04 | 8.4 | 8.55 | 8.23 | 8.41 | -1.18% | 257,095 | 215,737,921 |
| 2024-06-03 | 8.66 | 8.88 | 8.43 | 8.51 | -1.5% | 369,668 | 319,697,789 |
| 2024-05-31 | 8.31 | 8.74 | 8.24 | 8.64 | +4.73% | 370,902 | 316,262,550 |
| 2024-05-30 | 8 | 8.38 | 7.91 | 8.25 | +1.98% | 244,751 | 201,765,210 |
| 2024-05-29 | 8.1 | 8.38 | 8 | 8.09 | +1.13% | 121,157 | 98,490,814 |
| 2024-05-28 | 8.01 | 8.25 | 7.9 | 8 | -0.37% | 95,728 | 77,287,996 |
| 2024-05-27 | 7.97 | 8.04 | 7.8 | 8.03 | +0.75% | 84,537 | 66,682,588 |
| 2024-05-24 | 8.06 | 8.12 | 7.96 | 7.97 | -1.85% | 104,394 | 83,783,384 |
| 2024-05-23 | 8.21 | 8.25 | 8.07 | 8.12 | -1.58% | 106,495 | 86,768,284 |
| 2024-05-22 | 8.33 | 8.36 | 8.21 | 8.25 | -0.96% | 83,826 | 69,279,333 |
| 2024-05-21 | 8.48 | 8.49 | 8.28 | 8.33 | -2.12% | 114,055 | 95,321,442 |
| 2024-05-20 | 8.35 | 8.7 | 8.29 | 8.51 | +2.04% | 232,934 | 197,856,096 |
| 2024-05-17 | 8.14 | 8.35 | 8.14 | 8.34 | +2.46% | 92,791 | 76,618,039 |
| 2024-05-16 | 8.17 | 8.25 | 8.12 | 8.14 | -0.12% | 68,561 | 56,122,403 |
| 2024-05-15 | 8.22 | 8.27 | 8.13 | 8.15 | -0.61% | 71,169 | 58,363,176 |
| 2024-05-14 | 8.16 | 8.3 | 8.16 | 8.2 | 0% | 67,941 | 55,998,785 |
| 2024-05-13 | 8.32 | 8.32 | 8.15 | 8.2 | -2.26% | 127,635 | 104,901,973 |
| 2024-05-10 | 8.52 | 8.62 | 8.34 | 8.39 | -1.41% | 117,209 | 98,932,378 |
| 2024-05-09 | 8.32 | 8.53 | 8.32 | 8.51 | +1.92% | 146,355 | 123,455,253 |
| 2024-05-08 | 8.48 | 8.55 | 8.32 | 8.35 | -1.3% | 123,090 | 103,577,804 |
| 2024-05-07 | 8.32 | 8.49 | 8.26 | 8.46 | +1.68% | 149,006 | 125,424,322 |
| 2024-05-06 | 8.39 | 8.47 | 8.28 | 8.32 | +0.48% | 145,392 | 121,552,945 |
| 2024-04-30 | 8.34 | 8.43 | 8.23 | 8.28 | -1.08% | 136,891 | 113,827,136 |
| 2024-04-29 | 8.29 | 8.37 | 8.17 | 8.37 | +1.45% | 181,884 | 151,102,131 |
| 2024-04-26 | 8.1 | 8.32 | 8.09 | 8.25 | +1.23% | 141,453 | 116,702,515 |
| 2024-04-25 | 8.2 | 8.27 | 8.06 | 8.15 | -2.28% | 160,596 | 131,053,218 |
| 2024-04-24 | 8.09 | 8.37 | 8.06 | 8.34 | +2.46% | 244,481 | 201,429,356 |
| 2024-04-23 | 7.81 | 8.2 | 7.79 | 8.14 | +3.69% | 232,763 | 187,404,647 |
| 2024-04-22 | 7.78 | 8.03 | 7.61 | 7.85 | +0.38% | 155,877 | 122,700,088 |
| 2024-04-19 | 7.69 | 7.87 | 7.67 | 7.82 | +0.51% | 97,208 | 75,758,079 |
| 2024-04-18 | 7.81 | 7.94 | 7.65 | 7.78 | -0.51% | 109,473 | 85,494,553 |
| 2024-04-17 | 7.33 | 7.82 | 7.33 | 7.82 | +7.57% | 130,580 | 99,699,867 |
| 2024-04-16 | 7.5 | 7.75 | 7.25 | 7.27 | -6.79% | 188,406 | 140,112,564 |
| 2024-04-15 | 8 | 8.23 | 7.62 | 7.8 | +1.69% | 260,626 | 206,223,768 |
| 2024-04-12 | 7.78 | 7.87 | 7.66 | 7.67 | -1.41% | 50,400 | 39,048,067 |
| 2024-04-11 | 7.7 | 7.89 | 7.6 | 7.78 | +0.26% | 63,416 | 49,359,631 |
| 2024-04-10 | 7.98 | 7.99 | 7.63 | 7.76 | -2.51% | 89,738 | 69,607,856 |
| 2024-04-09 | 7.95 | 8.02 | 7.88 | 7.96 | +0.13% | 52,632 | 41,884,994 |
| 2024-04-08 | 8.11 | 8.12 | 7.93 | 7.95 | -2.09% | 84,143 | 67,466,117 |
| 2024-04-03 | 8.25 | 8.26 | 8.02 | 8.12 | -1.69% | 88,110 | 71,456,369 |
| 2024-04-02 | 8.32 | 8.35 | 8.16 | 8.26 | -0.84% | 101,217 | 83,571,261 |
| 2024-04-01 | 8.23 | 8.35 | 8.19 | 8.33 | +0.73% | 126,377 | 104,625,433 |
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：