股票概览
8.54
-0.81%
-0.07
8.61
开盘价
8.7
最高价
8.52
最低价
108,999
成交量
数据更新至: 2024-06-28
技术指标
8.63
MA5 (5日均线)
8.76
MA10 (10日均线)
8.97
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 | 8.61 | 8.7 | 8.52 | 8.54 | -0.81% | 108,999 | 93,902,670 |
| 2024-06-27 | 8.79 | 8.82 | 8.58 | 8.61 | -2.6% | 114,187 | 98,965,363 |
| 2024-06-26 | 8.57 | 8.85 | 8.55 | 8.84 | +3.03% | 115,700 | 100,671,712 |
| 2024-06-25 | 8.64 | 8.66 | 8.54 | 8.58 | -0.12% | 85,446 | 73,397,876 |
| 2024-06-24 | 8.82 | 8.87 | 8.57 | 8.59 | -2.72% | 123,754 | 107,463,534 |
| 2024-06-21 | 8.8 | 8.94 | 8.72 | 8.83 | +0.57% | 85,639 | 75,689,673 |
| 2024-06-20 | 8.85 | 9 | 8.75 | 8.78 | -1.01% | 123,052 | 109,034,693 |
| 2024-06-19 | 8.95 | 8.98 | 8.85 | 8.87 | -1% | 101,936 | 90,709,873 |
| 2024-06-18 | 8.98 | 9.03 | 8.93 | 8.96 | -0.44% | 119,545 | 107,235,599 |
| 2024-06-17 | 9 | 9.05 | 8.96 | 9 | -0.66% | 123,539 | 111,178,613 |
| 2024-06-14 | 9.01 | 9.1 | 8.88 | 9.06 | -0.11% | 203,264 | 182,593,390 |
| 2024-06-13 | 9.15 | 9.17 | 9.04 | 9.07 | -0.98% | 107,784 | 97,822,114 |
| 2024-06-12 | 9.17 | 9.26 | 9.07 | 9.16 | 0% | 136,104 | 124,595,542 |
| 2024-06-11 | 9.07 | 9.23 | 8.99 | 9.16 | +0.33% | 105,866 | 96,455,210 |
| 2024-06-07 | 9.23 | 9.32 | 9.03 | 9.13 | -0.11% | 115,810 | 105,884,781 |
| 2024-06-06 | 9.28 | 9.31 | 9.11 | 9.14 | -0.98% | 140,223 | 128,925,092 |
| 2024-06-05 | 9.28 | 9.39 | 9.2 | 9.23 | -0.65% | 124,358 | 115,869,411 |
| 2024-06-04 | 9.18 | 9.31 | 9.13 | 9.29 | +1.2% | 118,765 | 109,748,019 |
| 2024-06-03 | 9.25 | 9.34 | 9.09 | 9.18 | -1.18% | 144,644 | 133,145,038 |
| 2024-05-31 | 9.4 | 9.48 | 9.27 | 9.29 | -0.64% | 110,853 | 103,658,605 |
| 2024-05-30 | 9.22 | 9.45 | 9.17 | 9.35 | +0.75% | 120,480 | 112,506,808 |
| 2024-05-29 | 9.37 | 9.43 | 9.22 | 9.28 | -0.96% | 148,588 | 138,400,646 |
| 2024-05-28 | 9.52 | 9.55 | 9.35 | 9.37 | -1.58% | 137,657 | 129,869,165 |
| 2024-05-27 | 9.6 | 9.62 | 9.32 | 9.52 | -2.96% | 205,781 | 194,182,536 |
| 2024-05-24 | 9.77 | 9.9 | 9.77 | 9.81 | +0.2% | 130,407 | 128,242,666 |
| 2024-05-23 | 10.04 | 10.04 | 9.76 | 9.79 | -3.07% | 285,243 | 281,408,041 |
| 2024-05-22 | 10.17 | 10.25 | 10.04 | 10.1 | -0.39% | 195,466 | 197,546,869 |
| 2024-05-21 | 10.15 | 10.26 | 10.08 | 10.14 | -0.29% | 226,796 | 230,709,417 |
| 2024-05-20 | 10.15 | 10.19 | 10.04 | 10.17 | +0.1% | 242,528 | 245,309,836 |
| 2024-05-17 | 10.07 | 10.16 | 10.01 | 10.16 | +0.89% | 216,307 | 218,056,514 |
| 2024-05-16 | 10.22 | 10.28 | 10.03 | 10.07 | -1.66% | 253,601 | 256,870,927 |
| 2024-05-15 | 10.37 | 10.4 | 10.16 | 10.24 | -0.87% | 245,862 | 251,427,659 |
| 2024-05-14 | 10.28 | 10.48 | 10.28 | 10.33 | +0.1% | 303,108 | 314,232,700 |
| 2024-05-13 | 10.66 | 10.78 | 10.27 | 10.32 | -2.46% | 488,442 | 508,409,118 |
| 2024-05-10 | 11 | 11 | 10.52 | 10.58 | -6.29% | 730,707 | 785,608,166 |
| 2024-05-09 | 10.95 | 11.77 | 10.63 | 11.29 | +5.51% | 1,081,236 | 1,200,078,642 |
| 2024-05-08 | 10.54 | 10.88 | 10.48 | 10.7 | +2.88% | 570,636 | 608,192,431 |
| 2024-05-07 | 10.51 | 10.55 | 10.32 | 10.4 | -0.76% | 193,676 | 201,206,668 |
| 2024-05-06 | 10.44 | 10.59 | 10.31 | 10.48 | +2.54% | 308,088 | 322,275,934 |
| 2024-04-30 | 9.95 | 10.3 | 9.92 | 10.22 | +2.51% | 255,905 | 260,372,501 |
| 2024-04-29 | 9.92 | 10.02 | 9.8 | 9.97 | +0.4% | 198,230 | 196,974,535 |
| 2024-04-26 | 9.84 | 10 | 9.7 | 9.93 | +0.81% | 194,926 | 192,188,820 |
| 2024-04-25 | 9.54 | 9.97 | 9.51 | 9.85 | +3.14% | 219,832 | 215,127,278 |
| 2024-04-24 | 9.28 | 9.57 | 9.21 | 9.55 | +2.91% | 243,189 | 229,882,172 |
| 2024-04-23 | 9.85 | 9.87 | 8.86 | 9.28 | -5.98% | 529,293 | 486,409,065 |
| 2024-04-22 | 9.8 | 9.96 | 9.71 | 9.87 | +1.02% | 184,716 | 182,463,784 |
| 2024-04-19 | 9.81 | 9.89 | 9.73 | 9.77 | -0.71% | 132,873 | 130,291,276 |
| 2024-04-18 | 9.69 | 9.89 | 9.64 | 9.84 | +1.65% | 139,528 | 136,830,251 |
| 2024-04-17 | 9.59 | 9.81 | 9.56 | 9.68 | +1.57% | 153,210 | 148,086,336 |
| 2024-04-16 | 9.72 | 9.9 | 9.52 | 9.53 | -2.26% | 186,645 | 181,066,662 |
| 2024-04-15 | 9.66 | 9.87 | 9.63 | 9.75 | +1.56% | 161,411 | 157,616,206 |
| 2024-04-12 | 9.64 | 9.74 | 9.57 | 9.6 | -0.83% | 86,920 | 83,779,671 |
| 2024-04-11 | 9.69 | 9.78 | 9.62 | 9.68 | -0.62% | 96,676 | 93,734,777 |
| 2024-04-10 | 9.83 | 9.88 | 9.7 | 9.74 | -1.12% | 94,792 | 92,569,553 |
| 2024-04-09 | 9.77 | 9.86 | 9.7 | 9.85 | +1.13% | 91,837 | 89,799,337 |
| 2024-04-08 | 9.99 | 9.99 | 9.73 | 9.74 | -2.5% | 112,187 | 110,017,094 |
| 2024-04-03 | 9.9 | 10.09 | 9.88 | 9.99 | +0.71% | 141,861 | 142,055,939 |
| 2024-04-02 | 9.98 | 10.06 | 9.88 | 9.92 | -0.9% | 126,804 | 126,302,986 |
| 2024-04-01 | 9.79 | 10.02 | 9.75 | 10.01 | +2.98% | 168,119 | 167,337,490 |
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：