股票概览
8.58
+1.06%
+0.09
8.47
开盘价
8.71
最高价
8.43
最低价
43,088
成交量
数据更新至: 2024-06-28
技术指标
8.47
MA5 (5日均线)
8.84
MA10 (10日均线)
9.00
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 | 8.47 | 8.71 | 8.43 | 8.58 | +1.06% | 43,088 | 37,129,839 |
| 2024-06-27 | 8.54 | 8.79 | 8.4 | 8.49 | -1.74% | 43,392 | 37,242,050 |
| 2024-06-26 | 8.28 | 8.65 | 8.17 | 8.64 | +4.6% | 50,776 | 42,611,553 |
| 2024-06-25 | 8.38 | 8.48 | 8.21 | 8.26 | -1.43% | 40,140 | 33,416,908 |
| 2024-06-24 | 8.8 | 8.9 | 8.36 | 8.38 | -6.05% | 58,639 | 50,095,718 |
| 2024-06-21 | 9 | 9.02 | 8.76 | 8.92 | -1.33% | 33,894 | 30,236,676 |
| 2024-06-20 | 9.29 | 9.38 | 9.02 | 9.04 | -3.32% | 44,054 | 40,436,311 |
| 2024-06-19 | 9.39 | 9.5 | 9.27 | 9.35 | -0.74% | 36,889 | 34,531,597 |
| 2024-06-18 | 9.29 | 9.43 | 9.2 | 9.42 | +1.4% | 48,985 | 45,821,255 |
| 2024-06-17 | 9.21 | 9.44 | 9.18 | 9.29 | -0.21% | 49,166 | 45,805,497 |
| 2024-06-14 | 9.2 | 9.46 | 9.17 | 9.31 | +0.54% | 60,039 | 55,987,468 |
| 2024-06-13 | 9.18 | 9.33 | 9.1 | 9.26 | +0.65% | 62,692 | 57,965,066 |
| 2024-06-12 | 9.07 | 9.58 | 8.98 | 9.2 | +1.32% | 91,457 | 84,961,872 |
| 2024-06-11 | 8.8 | 9.08 | 8.54 | 9.08 | +4.01% | 60,152 | 53,379,159 |
| 2024-06-07 | 8.71 | 8.93 | 8.61 | 8.73 | +2.46% | 59,247 | 51,946,063 |
| 2024-06-06 | 8.9 | 9.09 | 8.43 | 8.52 | -4.27% | 94,415 | 81,892,427 |
| 2024-06-05 | 9.1 | 9.23 | 8.89 | 8.9 | -3.26% | 59,199 | 53,506,686 |
| 2024-06-04 | 9.4 | 9.52 | 8.71 | 9.2 | -3.36% | 114,404 | 103,680,814 |
| 2024-06-03 | 10.04 | 10.12 | 9.42 | 9.52 | -4.32% | 127,411 | 123,350,518 |
| 2024-05-31 | 9.88 | 10.03 | 9.71 | 9.95 | +0.71% | 98,258 | 97,216,775 |
| 2024-05-30 | 9.85 | 10.06 | 9.8 | 9.88 | -0.6% | 88,739 | 87,911,281 |
| 2024-05-29 | 9.88 | 10.16 | 9.8 | 9.94 | -1.29% | 125,552 | 124,756,832 |
| 2024-05-28 | 9.79 | 10.2 | 9.7 | 10.07 | +1.41% | 214,152 | 214,494,317 |
| 2024-05-27 | 9.12 | 10.17 | 8.93 | 9.93 | +9.24% | 171,574 | 165,617,605 |
| 2024-05-24 | 9.15 | 9.28 | 9.05 | 9.09 | -0.76% | 29,182 | 26,780,014 |
| 2024-05-23 | 9.43 | 9.43 | 9.11 | 9.16 | -2.24% | 31,093 | 28,627,669 |
| 2024-05-22 | 9.23 | 9.45 | 9.2 | 9.37 | +0.86% | 27,938 | 26,151,960 |
| 2024-05-21 | 9.45 | 9.46 | 9.25 | 9.29 | -1.17% | 28,976 | 26,953,263 |
| 2024-05-20 | 9.53 | 9.57 | 9.36 | 9.4 | -1.36% | 39,429 | 37,316,055 |
| 2024-05-17 | 9.43 | 9.55 | 9.38 | 9.53 | +1.06% | 29,778 | 28,250,462 |
| 2024-05-16 | 9.46 | 9.58 | 9.4 | 9.43 | -0.21% | 28,561 | 27,115,931 |
| 2024-05-15 | 9.5 | 9.63 | 9.41 | 9.45 | -1.05% | 33,268 | 31,666,553 |
| 2024-05-14 | 9.6 | 9.67 | 9.51 | 9.55 | +0.53% | 40,717 | 39,007,421 |
| 2024-05-13 | 9.81 | 9.81 | 9.45 | 9.5 | -3.65% | 62,850 | 60,066,307 |
| 2024-05-10 | 9.79 | 10.06 | 9.63 | 9.86 | +0.72% | 78,653 | 77,430,141 |
| 2024-05-09 | 9.77 | 9.87 | 9.61 | 9.79 | +1.14% | 36,803 | 36,027,071 |
| 2024-05-08 | 9.87 | 9.98 | 9.68 | 9.68 | -2.12% | 34,001 | 33,283,184 |
| 2024-05-07 | 9.82 | 9.99 | 9.72 | 9.89 | +1.23% | 52,484 | 51,964,260 |
| 2024-05-06 | 9.62 | 9.82 | 9.6 | 9.77 | +2.2% | 58,008 | 56,479,807 |
| 2024-04-30 | 9.55 | 9.65 | 9.4 | 9.56 | -0.62% | 54,707 | 52,111,167 |
| 2024-04-29 | 9.66 | 9.77 | 9.5 | 9.62 | +3.55% | 72,218 | 69,490,147 |
| 2024-04-26 | 9.08 | 9.34 | 9 | 9.29 | +1.42% | 61,210 | 56,309,607 |
| 2024-04-25 | 9.1 | 9.26 | 8.98 | 9.16 | +1.22% | 41,929 | 38,401,184 |
| 2024-04-24 | 8.83 | 9.06 | 8.83 | 9.05 | +2.49% | 34,629 | 31,047,836 |
| 2024-04-23 | 8.76 | 8.9 | 8.56 | 8.83 | +1.73% | 34,919 | 30,790,234 |
| 2024-04-22 | 8.62 | 8.86 | 8.47 | 8.68 | -0.91% | 35,188 | 30,553,652 |
| 2024-04-19 | 8.81 | 8.89 | 8.62 | 8.76 | -1.02% | 40,421 | 35,361,641 |
| 2024-04-18 | 8.94 | 8.99 | 8.76 | 8.85 | -1.23% | 46,997 | 41,751,724 |
| 2024-04-17 | 8.19 | 8.96 | 8.19 | 8.96 | +11.3% | 72,005 | 62,733,583 |
| 2024-04-16 | 8.83 | 8.86 | 8.03 | 8.05 | -9.35% | 78,909 | 65,749,986 |
| 2024-04-15 | 9.26 | 9.34 | 8.71 | 8.88 | -4.31% | 59,024 | 52,922,631 |
| 2024-04-12 | 9.48 | 9.6 | 9.26 | 9.28 | -2.01% | 40,553 | 38,119,374 |
| 2024-04-11 | 9.14 | 9.82 | 9.07 | 9.47 | +2.6% | 63,977 | 60,731,763 |
| 2024-04-10 | 9.52 | 9.52 | 9.15 | 9.23 | -3.05% | 51,200 | 47,427,313 |
| 2024-04-09 | 9.34 | 9.59 | 9.26 | 9.52 | +2.04% | 40,457 | 38,238,189 |
| 2024-04-08 | 9.8 | 9.8 | 9.31 | 9.33 | -4.11% | 54,052 | 50,946,033 |
| 2024-04-03 | 10.09 | 10.09 | 9.66 | 9.73 | -3.47% | 53,504 | 52,343,717 |
| 2024-04-02 | 10.09 | 10.29 | 9.95 | 10.08 | -0.3% | 45,021 | 45,350,812 |
| 2024-04-01 | 9.92 | 10.16 | 9.92 | 10.11 | +2.54% | 46,600 | 46,987,636 |
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：