股票概览
8.03
-1.83%
-0.15
8.17
开盘价
8.22
最高价
8.02
最低价
252,265
成交量
数据更新至: 2024-06-28
技术指标
8.18
MA5 (5日均线)
8.45
MA10 (10日均线)
9.09
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 | 8.17 | 8.22 | 8.02 | 8.03 | -1.83% | 252,265 | 204,679,334 |
| 2024-06-27 | 8.27 | 8.34 | 8.16 | 8.18 | -1.8% | 167,523 | 138,020,662 |
| 2024-06-26 | 8.18 | 8.35 | 8.13 | 8.33 | +1.22% | 213,560 | 175,991,149 |
| 2024-06-25 | 8.13 | 8.31 | 8.11 | 8.23 | +1.48% | 240,234 | 197,317,115 |
| 2024-06-24 | 8.3 | 8.34 | 8.02 | 8.11 | -3.34% | 332,937 | 270,784,362 |
| 2024-06-21 | 8.42 | 8.52 | 8.3 | 8.39 | -0.47% | 238,774 | 200,600,986 |
| 2024-06-20 | 8.8 | 8.8 | 8.38 | 8.43 | -4.2% | 411,178 | 349,726,322 |
| 2024-06-19 | 9 | 9 | 8.78 | 8.8 | -1.68% | 182,284 | 161,060,483 |
| 2024-06-18 | 9.06 | 9.12 | 8.9 | 8.95 | -1% | 205,420 | 185,110,670 |
| 2024-06-17 | 9 | 9.12 | 8.8 | 9.04 | -0.66% | 251,422 | 226,748,238 |
| 2024-06-14 | 9.23 | 9.23 | 8.99 | 9.1 | -0.44% | 388,070 | 352,667,517 |
| 2024-06-13 | 9.44 | 9.45 | 9.11 | 9.14 | -2.97% | 313,267 | 288,056,824 |
| 2024-06-12 | 9.64 | 9.67 | 9.32 | 9.42 | -2.38% | 264,591 | 249,603,412 |
| 2024-06-11 | 9.82 | 9.84 | 9.58 | 9.65 | -2.03% | 195,199 | 188,550,328 |
| 2024-06-07 | 9.91 | 10.02 | 9.75 | 9.85 | +0.1% | 131,784 | 129,820,145 |
| 2024-06-06 | 10.01 | 10.15 | 9.8 | 9.84 | -1.7% | 189,100 | 187,475,214 |
| 2024-06-05 | 10.07 | 10.17 | 10.01 | 10.01 | -0.6% | 126,102 | 127,412,447 |
| 2024-06-04 | 9.95 | 10.09 | 9.91 | 10.07 | +0.8% | 150,270 | 150,594,284 |
| 2024-06-03 | 10.11 | 10.21 | 9.83 | 9.99 | -2.15% | 246,004 | 244,732,817 |
| 2024-05-31 | 10.1 | 10.24 | 10.06 | 10.21 | +0.89% | 138,943 | 141,705,588 |
| 2024-05-30 | 10.11 | 10.19 | 10.02 | 10.12 | -0.49% | 108,702 | 109,864,822 |
| 2024-05-29 | 9.94 | 10.28 | 9.94 | 10.17 | +2.21% | 197,733 | 200,552,270 |
| 2024-05-28 | 10.06 | 10.12 | 9.93 | 9.95 | -1.58% | 153,128 | 153,306,107 |
| 2024-05-27 | 10.15 | 10.17 | 10.01 | 10.11 | +0.5% | 116,639 | 117,507,903 |
| 2024-05-24 | 10.16 | 10.22 | 10.05 | 10.06 | -0.98% | 145,475 | 147,411,775 |
| 2024-05-23 | 10.44 | 10.46 | 10.13 | 10.16 | -2.87% | 251,744 | 257,894,154 |
| 2024-05-22 | 10.54 | 10.61 | 10.43 | 10.46 | -1.32% | 155,305 | 163,011,200 |
| 2024-05-21 | 10.5 | 10.7 | 10.43 | 10.6 | 0% | 225,661 | 239,054,934 |
| 2024-05-20 | 10.84 | 10.85 | 10.48 | 10.6 | +1.24% | 457,405 | 487,266,179 |
| 2024-05-17 | 10.21 | 10.48 | 10.2 | 10.47 | +1.95% | 211,159 | 218,711,997 |
| 2024-05-16 | 10.25 | 10.44 | 10.25 | 10.27 | +0.39% | 170,786 | 176,533,831 |
| 2024-05-15 | 10.35 | 10.39 | 10.2 | 10.23 | -1.16% | 172,066 | 177,082,224 |
| 2024-05-14 | 10.53 | 10.61 | 10.3 | 10.35 | -1.43% | 252,785 | 262,732,547 |
| 2024-05-13 | 10.63 | 10.63 | 10.36 | 10.5 | -1.87% | 259,632 | 272,441,589 |
| 2024-05-10 | 10.68 | 10.87 | 10.65 | 10.7 | +0.56% | 293,345 | 315,681,024 |
| 2024-05-09 | 10.55 | 10.68 | 10.55 | 10.64 | +0.95% | 177,449 | 188,693,668 |
| 2024-05-08 | 10.68 | 10.75 | 10.51 | 10.54 | -1.31% | 200,380 | 212,200,935 |
| 2024-05-07 | 10.68 | 10.76 | 10.58 | 10.68 | 0% | 232,890 | 248,598,207 |
| 2024-05-06 | 10.75 | 10.98 | 10.64 | 10.68 | -1.66% | 404,602 | 433,579,534 |
| 2024-04-30 | 10.77 | 10.93 | 10.57 | 10.86 | +0.09% | 317,988 | 343,259,913 |
| 2024-04-29 | 10.36 | 10.87 | 10.33 | 10.85 | +4.73% | 504,353 | 539,859,893 |
| 2024-04-26 | 10.61 | 10.62 | 10.01 | 10.36 | -0.58% | 518,364 | 531,151,210 |
| 2024-04-25 | 10.36 | 10.58 | 10.18 | 10.42 | 0% | 244,507 | 253,078,330 |
| 2024-04-24 | 10.1 | 10.45 | 9.98 | 10.42 | +3.89% | 268,798 | 274,624,039 |
| 2024-04-23 | 10.18 | 10.21 | 10.02 | 10.03 | -1.18% | 204,209 | 206,316,415 |
| 2024-04-22 | 9.96 | 10.28 | 9.8 | 10.15 | +2.22% | 324,396 | 326,683,609 |
| 2024-04-19 | 10.28 | 10.28 | 9.9 | 9.93 | -4.24% | 346,949 | 348,142,046 |
| 2024-04-18 | 10.23 | 10.42 | 10.06 | 10.37 | +0.68% | 269,604 | 276,880,276 |
| 2024-04-17 | 10.21 | 10.48 | 10.18 | 10.3 | +1.68% | 254,108 | 262,416,917 |
| 2024-04-16 | 10.42 | 10.65 | 10.1 | 10.13 | -4.07% | 324,725 | 334,644,028 |
| 2024-04-15 | 10.73 | 10.85 | 10.36 | 10.56 | -1.68% | 325,516 | 344,579,162 |
| 2024-04-12 | 10.82 | 10.96 | 10.63 | 10.74 | -0.65% | 362,686 | 391,179,057 |
| 2024-04-11 | 10.41 | 10.92 | 10.36 | 10.81 | +2.66% | 341,331 | 366,675,257 |
| 2024-04-10 | 10.53 | 10.66 | 10.42 | 10.53 | -0.75% | 227,521 | 239,733,763 |
| 2024-04-09 | 10.25 | 10.75 | 10.23 | 10.61 | +2.71% | 303,597 | 320,053,297 |
| 2024-04-08 | 11.08 | 11.15 | 10.32 | 10.33 | -4.62% | 368,573 | 392,200,430 |
| 2024-04-03 | 10.83 | 10.97 | 10.75 | 10.83 | +0.19% | 170,585 | 185,328,363 |
| 2024-04-02 | 10.94 | 10.95 | 10.76 | 10.81 | -0.92% | 163,126 | 176,509,684 |
| 2024-04-01 | 10.27 | 10.93 | 10.27 | 10.91 | +6.34% | 346,621 | 371,767,842 |
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：