股票概览
8.47
+0.47%
+0.04
8.33
开盘价
8.77
最高价
8.31
最低价
124,458
成交量
数据更新至: 2024-06-28
技术指标
8.55
MA5 (5日均线)
8.82
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 | 8.33 | 8.77 | 8.31 | 8.47 | +0.47% | 124,458 | 106,712,058 |
| 2024-06-27 | 8.65 | 8.74 | 8.42 | 8.43 | -4.2% | 132,888 | 113,519,983 |
| 2024-06-26 | 8.47 | 8.84 | 8.27 | 8.8 | +5.26% | 157,847 | 135,464,587 |
| 2024-06-25 | 8.65 | 8.79 | 8.25 | 8.36 | -3.91% | 141,218 | 119,328,608 |
| 2024-06-24 | 9.1 | 9.25 | 8.69 | 8.7 | -6.25% | 168,691 | 150,328,304 |
| 2024-06-21 | 8.93 | 9.51 | 8.68 | 9.28 | +2.2% | 239,947 | 217,130,862 |
| 2024-06-20 | 8.99 | 9.54 | 8.93 | 9.08 | -0.11% | 193,529 | 178,341,127 |
| 2024-06-19 | 9.06 | 9.45 | 9.04 | 9.09 | +0.55% | 179,077 | 165,199,489 |
| 2024-06-18 | 8.93 | 9.16 | 8.88 | 9.04 | +1.35% | 111,384 | 100,880,681 |
| 2024-06-17 | 9.15 | 9.19 | 8.88 | 8.92 | -3.15% | 110,686 | 99,420,704 |
| 2024-06-14 | 9.18 | 9.24 | 8.89 | 9.21 | +1.21% | 121,142 | 109,922,874 |
| 2024-06-13 | 9.34 | 9.49 | 9.06 | 9.1 | -1.62% | 160,465 | 148,898,827 |
| 2024-06-12 | 9.05 | 9.39 | 9.02 | 9.25 | +1.43% | 148,005 | 136,440,004 |
| 2024-06-11 | 8.92 | 9.12 | 8.73 | 9.12 | +0.55% | 122,571 | 110,373,190 |
| 2024-06-07 | 8.93 | 9.23 | 8.75 | 9.07 | +3.89% | 176,249 | 158,154,568 |
| 2024-06-06 | 9.35 | 9.46 | 8.7 | 8.73 | -5.21% | 204,250 | 183,113,527 |
| 2024-06-05 | 9.4 | 9.44 | 9.21 | 9.21 | -3.15% | 132,614 | 123,370,711 |
| 2024-06-04 | 9.7 | 9.75 | 9.38 | 9.51 | -2.76% | 156,095 | 149,042,272 |
| 2024-06-03 | 10.02 | 10.12 | 9.61 | 9.78 | -3.74% | 205,978 | 202,975,803 |
| 2024-05-31 | 10.28 | 10.47 | 10.01 | 10.16 | +1.7% | 164,923 | 168,494,942 |
| 2024-05-30 | 10.2 | 10.3 | 9.9 | 9.99 | -5.22% | 206,314 | 207,345,732 |
| 2024-05-29 | 10.2 | 11.16 | 10.19 | 10.54 | +2.63% | 213,874 | 228,250,306 |
| 2024-05-28 | 10.4 | 10.62 | 10.18 | 10.27 | -2.65% | 135,245 | 140,019,164 |
| 2024-05-27 | 10.54 | 10.67 | 10.07 | 10.55 | +2.33% | 184,685 | 191,899,595 |
| 2024-05-24 | 10.67 | 10.99 | 10.3 | 10.31 | -2.92% | 195,108 | 208,147,084 |
| 2024-05-23 | 11.25 | 11.25 | 10.25 | 10.62 | -6.84% | 360,992 | 386,448,920 |
| 2024-05-22 | 11.36 | 11.64 | 11.11 | 11.4 | -0.78% | 212,851 | 242,227,027 |
| 2024-05-21 | 11.54 | 11.78 | 11.33 | 11.49 | +0.09% | 233,014 | 269,301,583 |
| 2024-05-20 | 10.95 | 11.59 | 10.95 | 11.48 | +3.8% | 243,977 | 278,072,282 |
| 2024-05-17 | 11.16 | 11.29 | 10.9 | 11.06 | -2.81% | 259,933 | 287,178,886 |
| 2024-05-16 | 12.04 | 12.19 | 11.35 | 11.38 | -3.64% | 310,128 | 361,018,166 |
| 2024-05-15 | 11.91 | 12.15 | 11.62 | 11.81 | -3.28% | 357,885 | 424,901,936 |
| 2024-05-14 | 11.57 | 12.43 | 11.32 | 12.21 | +3.56% | 505,264 | 600,910,991 |
| 2024-05-13 | 11.06 | 12.32 | 11.06 | 11.79 | +3.97% | 470,043 | 551,419,684 |
| 2024-05-10 | 10.79 | 11.98 | 10.79 | 11.34 | +7.18% | 542,500 | 614,788,939 |
| 2024-05-09 | 11 | 11.18 | 10.58 | 10.58 | +3.52% | 440,697 | 480,751,378 |
| 2024-05-08 | 10.5 | 10.57 | 10.08 | 10.22 | -4.66% | 309,847 | 319,087,655 |
| 2024-05-07 | 10.87 | 11.19 | 10.7 | 10.72 | -1.38% | 342,419 | 373,365,457 |
| 2024-05-06 | 10.9 | 11.11 | 10.73 | 10.87 | -0.55% | 345,834 | 376,104,610 |
| 2024-04-30 | 10.66 | 11.21 | 10.45 | 10.93 | +1.58% | 609,968 | 660,929,691 |
| 2024-04-29 | 10.61 | 10.92 | 10.37 | 10.76 | -2.54% | 718,084 | 760,234,389 |
| 2024-04-26 | 9.79 | 11.04 | 9.41 | 11.04 | +20% | 646,967 | 684,551,929 |
| 2024-04-25 | 9.5 | 9.6 | 9.18 | 9.2 | -3.97% | 261,309 | 244,895,722 |
| 2024-04-24 | 9.06 | 9.66 | 8.96 | 9.58 | +7.28% | 305,503 | 286,345,879 |
| 2024-04-23 | 9 | 9.27 | 8.91 | 8.93 | +0.79% | 209,242 | 189,973,922 |
| 2024-04-22 | 9.02 | 9.1 | 8.66 | 8.86 | -4.01% | 188,770 | 167,195,730 |
| 2024-04-19 | 9.68 | 9.69 | 9.19 | 9.23 | -3.55% | 207,918 | 195,506,732 |
| 2024-04-18 | 9.52 | 9.76 | 9.1 | 9.57 | -2.45% | 289,600 | 276,642,630 |
| 2024-04-17 | 8.72 | 9.99 | 8.72 | 9.81 | +17.49% | 439,748 | 416,893,001 |
| 2024-04-16 | 9.57 | 9.57 | 8.35 | 8.35 | -12.01% | 301,746 | 263,089,321 |
| 2024-04-15 | 10.46 | 10.46 | 9.16 | 9.49 | -9.71% | 345,626 | 333,874,582 |
| 2024-04-12 | 10.66 | 10.7 | 10.25 | 10.51 | -0.38% | 194,191 | 203,965,598 |
| 2024-04-11 | 10.38 | 10.71 | 10.23 | 10.55 | +1.83% | 227,298 | 239,496,819 |
| 2024-04-10 | 10.56 | 10.76 | 10.26 | 10.36 | -1.43% | 234,376 | 246,198,138 |
| 2024-04-09 | 10.8 | 10.8 | 10.31 | 10.51 | -3.04% | 221,327 | 231,941,516 |
| 2024-04-08 | 11.1 | 11.15 | 10.75 | 10.84 | -1.19% | 223,624 | 245,213,445 |
| 2024-04-03 | 11.47 | 11.5 | 10.85 | 10.97 | -3.6% | 266,337 | 296,220,665 |
| 2024-04-02 | 11.8 | 11.85 | 11.13 | 11.38 | -3.4% | 316,815 | 361,209,380 |
| 2024-04-01 | 11.59 | 12.19 | 11.58 | 11.78 | +3.61% | 407,741 | 482,903,072 |
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：