股票概览
8.38
+3.71%
+0.3
8.11
开盘价
8.57
最高价
8.02
最低价
241,572
成交量
数据更新至: 2024-06-28
技术指标
8.21
MA5 (5日均线)
8.43
MA10 (10日均线)
8.38
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 | 8.11 | 8.57 | 8.02 | 8.38 | +3.71% | 241,572 | 203,481,310 |
| 2024-06-27 | 8.24 | 8.46 | 8.08 | 8.08 | -3% | 153,732 | 126,950,586 |
| 2024-06-26 | 8 | 8.37 | 7.83 | 8.33 | +4% | 150,274 | 122,343,984 |
| 2024-06-25 | 8.28 | 8.38 | 7.9 | 8.01 | -3.03% | 170,968 | 138,184,547 |
| 2024-06-24 | 8.55 | 8.62 | 8.21 | 8.26 | -5.82% | 240,095 | 201,326,443 |
| 2024-06-21 | 8.51 | 8.88 | 8.18 | 8.77 | +3.79% | 308,450 | 265,535,496 |
| 2024-06-20 | 8.76 | 8.85 | 8.41 | 8.45 | -3.54% | 169,526 | 145,964,807 |
| 2024-06-19 | 8.84 | 8.99 | 8.74 | 8.76 | -0.57% | 202,644 | 179,050,749 |
| 2024-06-18 | 8.39 | 8.9 | 8.35 | 8.81 | +4.88% | 254,470 | 221,002,867 |
| 2024-06-17 | 8.26 | 8.56 | 8.22 | 8.4 | +1.08% | 152,889 | 128,842,055 |
| 2024-06-14 | 8.23 | 8.35 | 8.1 | 8.31 | +0.73% | 116,233 | 95,836,923 |
| 2024-06-13 | 8.33 | 8.44 | 8.22 | 8.25 | -0.48% | 137,210 | 114,336,501 |
| 2024-06-12 | 8.16 | 8.4 | 8.16 | 8.29 | +1.72% | 160,298 | 133,170,183 |
| 2024-06-11 | 7.91 | 8.17 | 7.66 | 8.15 | +2.52% | 148,697 | 118,633,527 |
| 2024-06-07 | 7.91 | 8.11 | 7.81 | 7.95 | +1.15% | 157,293 | 125,233,116 |
| 2024-06-06 | 8.39 | 8.4 | 7.8 | 7.86 | -4.96% | 248,745 | 198,854,794 |
| 2024-06-05 | 8.5 | 8.68 | 8.27 | 8.27 | -2.13% | 185,800 | 156,892,510 |
| 2024-06-04 | 8.78 | 8.8 | 8.31 | 8.45 | -5.06% | 289,588 | 246,176,678 |
| 2024-06-03 | 8.99 | 9.28 | 8.66 | 8.9 | +0.23% | 349,006 | 311,359,229 |
| 2024-05-31 | 8.52 | 8.94 | 8.49 | 8.88 | +4.1% | 266,524 | 235,480,530 |
| 2024-05-30 | 8.33 | 8.69 | 8.2 | 8.53 | +1.31% | 203,135 | 173,008,789 |
| 2024-05-29 | 8.74 | 8.95 | 8.39 | 8.42 | -1.06% | 208,631 | 179,711,391 |
| 2024-05-28 | 8.64 | 8.76 | 8.42 | 8.51 | -1.5% | 125,890 | 107,811,550 |
| 2024-05-27 | 8.73 | 8.83 | 8.33 | 8.64 | -1.03% | 178,272 | 151,855,967 |
| 2024-05-24 | 8.93 | 9.02 | 8.69 | 8.73 | -2.78% | 193,474 | 170,412,966 |
| 2024-05-23 | 9.23 | 9.27 | 8.93 | 8.98 | -2.71% | 207,450 | 187,756,431 |
| 2024-05-22 | 9.19 | 9.39 | 9.05 | 9.23 | +0.44% | 199,296 | 184,140,302 |
| 2024-05-21 | 9.1 | 9.33 | 8.98 | 9.19 | +0.44% | 215,438 | 197,372,413 |
| 2024-05-20 | 9.22 | 9.25 | 9 | 9.15 | -0.76% | 199,332 | 181,841,965 |
| 2024-05-17 | 9.02 | 9.24 | 8.86 | 9.22 | +2.22% | 248,518 | 226,498,983 |
| 2024-05-16 | 8.95 | 9.18 | 8.92 | 9.02 | +2.62% | 229,983 | 207,974,304 |
| 2024-05-15 | 8.92 | 9.05 | 8.68 | 8.79 | -1.46% | 192,297 | 170,242,743 |
| 2024-05-14 | 8.97 | 9.2 | 8.86 | 8.92 | +0.9% | 234,115 | 210,745,502 |
| 2024-05-13 | 9.26 | 9.27 | 8.8 | 8.84 | -6.06% | 360,972 | 324,136,982 |
| 2024-05-10 | 9.68 | 9.95 | 9.35 | 9.41 | -3.39% | 378,036 | 360,100,329 |
| 2024-05-09 | 9.77 | 9.88 | 9.6 | 9.74 | -2.21% | 480,035 | 466,163,076 |
| 2024-05-08 | 9.5 | 10.45 | 9.3 | 9.96 | +4.84% | 711,659 | 712,994,641 |
| 2024-05-07 | 9.3 | 9.69 | 9.22 | 9.5 | +2.26% | 413,289 | 392,571,703 |
| 2024-05-06 | 9.37 | 9.52 | 9.24 | 9.29 | +0.54% | 263,573 | 246,967,919 |
| 2024-04-30 | 9.51 | 9.76 | 9.14 | 9.24 | -2.53% | 325,280 | 304,525,087 |
| 2024-04-29 | 9.34 | 9.53 | 9.23 | 9.48 | +2.93% | 395,963 | 371,221,757 |
| 2024-04-26 | 8.87 | 9.42 | 8.81 | 9.21 | +4.66% | 409,150 | 374,576,395 |
| 2024-04-25 | 8.8 | 9.15 | 8.73 | 8.8 | -1.68% | 349,998 | 312,214,499 |
| 2024-04-24 | 8.16 | 8.99 | 8.16 | 8.95 | +8.62% | 412,341 | 356,960,335 |
| 2024-04-23 | 8.28 | 8.42 | 8.2 | 8.24 | +0.24% | 225,874 | 187,116,195 |
| 2024-04-22 | 8.4 | 8.48 | 8 | 8.22 | -3.86% | 284,924 | 234,526,841 |
| 2024-04-19 | 8.9 | 8.97 | 8.44 | 8.55 | -4.26% | 415,536 | 358,315,446 |
| 2024-04-18 | 8.63 | 9.3 | 8.43 | 8.93 | +2.88% | 559,420 | 498,156,055 |
| 2024-04-17 | 7.79 | 8.9 | 7.78 | 8.68 | +15.43% | 565,171 | 476,165,615 |
| 2024-04-16 | 8.6 | 8.73 | 7.48 | 7.52 | -14.06% | 511,426 | 402,587,747 |
| 2024-04-15 | 9.6 | 9.68 | 8.48 | 8.75 | -8.76% | 556,098 | 500,192,590 |
| 2024-04-12 | 9.68 | 9.92 | 9.44 | 9.59 | -0.83% | 420,010 | 407,278,855 |
| 2024-04-11 | 9.8 | 10.19 | 9.58 | 9.67 | -3.3% | 431,620 | 425,634,444 |
| 2024-04-10 | 10.42 | 10.44 | 9.88 | 10 | -6.02% | 477,492 | 480,125,689 |
| 2024-04-09 | 10.77 | 11.08 | 10.3 | 10.64 | -1.12% | 557,228 | 586,698,570 |
| 2024-04-08 | 11.09 | 11.39 | 10.67 | 10.76 | -3.41% | 640,859 | 704,780,801 |
| 2024-04-03 | 11.8 | 12.23 | 11.02 | 11.14 | -8.54% | 923,123 | 1,049,239,627 |
| 2024-04-02 | 12.36 | 13.1 | 11.87 | 12.18 | -2.56% | 1,324,218 | 1,649,739,904 |
| 2024-04-01 | 11.98 | 12.77 | 11.81 | 12.5 | +11.61% | 1,339,195 | 1,635,244,158 |
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：