股票概览
8.51
-1.05%
-0.09
8.61
开盘价
8.76
最高价
8.49
最低价
63,650
成交量
数据更新至: 2024-06-28
技术指标
8.55
MA5 (5日均线)
8.80
MA10 (10日均线)
9.07
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 | 8.76 | 8.49 | 8.51 | -1.05% | 63,650 | 55,083,721 |
| 2024-06-27 | 8.8 | 8.89 | 8.59 | 8.6 | -2.71% | 69,138 | 60,392,284 |
| 2024-06-26 | 8.39 | 8.84 | 8.28 | 8.84 | +5.24% | 81,139 | 69,937,971 |
| 2024-06-25 | 8.43 | 8.5 | 8.32 | 8.4 | -0.12% | 47,623 | 40,058,593 |
| 2024-06-24 | 8.61 | 8.67 | 8.38 | 8.41 | -3% | 71,146 | 60,560,117 |
| 2024-06-21 | 8.81 | 8.86 | 8.66 | 8.67 | -1.59% | 54,385 | 47,497,346 |
| 2024-06-20 | 9.01 | 9.14 | 8.81 | 8.81 | -3.4% | 72,635 | 64,923,227 |
| 2024-06-19 | 9.25 | 9.33 | 9.11 | 9.12 | -2.04% | 66,605 | 61,073,990 |
| 2024-06-18 | 9.21 | 9.37 | 9.2 | 9.31 | +0.11% | 76,564 | 71,078,563 |
| 2024-06-17 | 9.1 | 9.42 | 9.05 | 9.3 | +0.87% | 95,043 | 88,077,493 |
| 2024-06-14 | 9.24 | 9.24 | 8.93 | 9.22 | -0.43% | 116,052 | 105,396,458 |
| 2024-06-13 | 9.25 | 9.41 | 9.23 | 9.26 | -0.64% | 80,495 | 75,072,189 |
| 2024-06-12 | 9.24 | 9.4 | 9.21 | 9.32 | +0.22% | 86,428 | 80,478,014 |
| 2024-06-11 | 9.01 | 9.32 | 8.93 | 9.3 | +1.42% | 88,197 | 80,663,574 |
| 2024-06-07 | 9.41 | 9.43 | 9 | 9.17 | -0.86% | 138,032 | 126,224,643 |
| 2024-06-06 | 9.77 | 9.89 | 9.22 | 9.25 | -5.13% | 246,543 | 232,451,155 |
| 2024-06-05 | 9.95 | 10.11 | 9.55 | 9.75 | +4.95% | 458,383 | 452,786,642 |
| 2024-06-04 | 9.25 | 9.3 | 9.12 | 9.29 | +0.65% | 70,475 | 65,047,810 |
| 2024-06-03 | 9.52 | 9.55 | 9.16 | 9.23 | -3.55% | 115,612 | 107,340,376 |
| 2024-05-31 | 9.57 | 9.65 | 9.56 | 9.57 | 0% | 54,339 | 52,124,370 |
| 2024-05-30 | 9.64 | 9.7 | 9.54 | 9.57 | -0.1% | 68,593 | 65,833,417 |
| 2024-05-29 | 9.5 | 9.68 | 9.48 | 9.58 | +0.84% | 68,759 | 65,991,541 |
| 2024-05-28 | 9.55 | 9.67 | 9.47 | 9.5 | -1.04% | 61,185 | 58,478,929 |
| 2024-05-27 | 9.55 | 9.61 | 9.39 | 9.6 | +1.16% | 72,335 | 68,695,916 |
| 2024-05-24 | 9.63 | 9.71 | 9.47 | 9.49 | -1.35% | 65,100 | 62,378,281 |
| 2024-05-23 | 9.81 | 9.85 | 9.58 | 9.62 | -2.34% | 87,109 | 84,115,982 |
| 2024-05-22 | 9.75 | 9.89 | 9.73 | 9.85 | +0.82% | 75,057 | 73,731,869 |
| 2024-05-21 | 9.87 | 9.95 | 9.73 | 9.77 | -1.31% | 80,992 | 79,261,983 |
| 2024-05-20 | 10.01 | 10.06 | 9.88 | 9.9 | -0.7% | 95,863 | 95,413,053 |
| 2024-05-17 | 9.82 | 9.99 | 9.72 | 9.97 | +1.01% | 87,796 | 86,494,799 |
| 2024-05-16 | 9.94 | 9.99 | 9.83 | 9.87 | +0.1% | 77,972 | 77,279,502 |
| 2024-05-15 | 10.01 | 10.13 | 9.84 | 9.86 | -0.6% | 84,315 | 83,928,533 |
| 2024-05-14 | 9.91 | 10.07 | 9.9 | 9.92 | +0.1% | 93,772 | 93,440,228 |
| 2024-05-13 | 10.04 | 10.08 | 9.91 | 9.91 | -2.56% | 141,414 | 140,968,292 |
| 2024-05-10 | 10.3 | 10.36 | 10.13 | 10.17 | -2.4% | 196,786 | 200,857,529 |
| 2024-05-09 | 10.35 | 10.64 | 10.3 | 10.42 | +3.17% | 320,619 | 335,831,673 |
| 2024-05-08 | 10.21 | 10.37 | 10.06 | 10.1 | -1.85% | 205,059 | 208,719,136 |
| 2024-05-07 | 10.42 | 10.51 | 10.19 | 10.29 | -3.29% | 346,650 | 356,353,392 |
| 2024-05-06 | 11 | 11.58 | 10.34 | 10.64 | +8.9% | 524,846 | 562,454,342 |
| 2024-04-30 | 9.88 | 9.92 | 9.7 | 9.77 | -1.01% | 127,430 | 124,556,351 |
| 2024-04-29 | 9.5 | 9.9 | 9.44 | 9.87 | +4.78% | 162,783 | 159,377,607 |
| 2024-04-26 | 9.01 | 9.44 | 8.98 | 9.42 | +3.86% | 116,020 | 107,669,155 |
| 2024-04-25 | 8.76 | 9.12 | 8.73 | 9.07 | +3.07% | 99,502 | 89,623,353 |
| 2024-04-24 | 8.84 | 8.93 | 8.67 | 8.8 | -0.23% | 95,854 | 84,120,707 |
| 2024-04-23 | 8.96 | 9.33 | 8.81 | 8.82 | -2.65% | 85,267 | 76,324,138 |
| 2024-04-22 | 8.58 | 9.13 | 8.47 | 9.06 | +4.02% | 150,931 | 135,114,188 |
| 2024-04-19 | 8.89 | 8.89 | 8.52 | 8.71 | -1.91% | 97,251 | 84,270,175 |
| 2024-04-18 | 8.95 | 9.05 | 8.6 | 8.88 | -0.56% | 100,266 | 88,858,404 |
| 2024-04-17 | 8.75 | 9 | 8.73 | 8.93 | +3.6% | 113,316 | 100,845,780 |
| 2024-04-16 | 9.49 | 9.49 | 8.61 | 8.62 | -7.61% | 154,498 | 136,827,764 |
| 2024-04-15 | 9.71 | 9.89 | 9.18 | 9.33 | -4.01% | 139,863 | 132,411,937 |
| 2024-04-12 | 10.03 | 10.12 | 9.7 | 9.72 | -3.86% | 163,432 | 161,632,433 |
| 2024-04-11 | 10.22 | 10.46 | 10.06 | 10.11 | -2.32% | 141,457 | 144,509,008 |
| 2024-04-10 | 10.23 | 10.65 | 10.08 | 10.35 | +0.68% | 269,658 | 280,817,413 |
| 2024-04-09 | 9.83 | 10.43 | 9.83 | 10.28 | +3.63% | 173,892 | 177,984,838 |
| 2024-04-08 | 10.33 | 10.5 | 9.91 | 9.92 | -3.22% | 228,415 | 231,375,782 |
| 2024-04-03 | 9.8 | 10.61 | 9.8 | 10.25 | +4.59% | 381,486 | 391,337,145 |
| 2024-04-02 | 9.35 | 10.05 | 9.25 | 9.8 | +5.04% | 279,357 | 270,629,436 |
| 2024-04-01 | 8.99 | 9.38 | 8.99 | 9.33 | +4.25% | 88,980 | 82,310,175 |
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：