股票概览
8.45
-0.47%
-0.04
8.49
开盘价
8.66
最高价
8.42
最低价
142,603
成交量
数据更新至: 2024-06-28
技术指标
8.43
MA5 (5日均线)
8.60
MA10 (10日均线)
8.55
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 | 8.49 | 8.66 | 8.42 | 8.45 | -0.47% | 142,603 | 121,867,246 |
| 2024-06-27 | 8.63 | 8.66 | 8.46 | 8.49 | -1.74% | 112,564 | 96,265,652 |
| 2024-06-26 | 8.14 | 8.66 | 8.09 | 8.64 | +6.01% | 167,406 | 140,732,131 |
| 2024-06-25 | 8.46 | 8.52 | 8.08 | 8.15 | -3.32% | 152,318 | 125,816,258 |
| 2024-06-24 | 8.62 | 8.73 | 8.41 | 8.43 | -3.44% | 132,548 | 113,478,957 |
| 2024-06-21 | 8.66 | 8.79 | 8.59 | 8.73 | +0.58% | 106,148 | 92,497,979 |
| 2024-06-20 | 8.81 | 8.88 | 8.67 | 8.68 | -1.92% | 125,311 | 109,809,019 |
| 2024-06-19 | 8.88 | 8.95 | 8.81 | 8.85 | -0.23% | 123,537 | 109,629,856 |
| 2024-06-18 | 8.72 | 8.9 | 8.69 | 8.87 | +1.6% | 121,030 | 107,062,755 |
| 2024-06-17 | 8.68 | 8.79 | 8.62 | 8.73 | +0.46% | 128,465 | 112,095,058 |
| 2024-06-14 | 8.53 | 8.71 | 8.48 | 8.69 | +2% | 170,683 | 146,847,960 |
| 2024-06-13 | 8.52 | 8.59 | 8.42 | 8.52 | -0.12% | 101,562 | 86,451,738 |
| 2024-06-12 | 8.39 | 8.56 | 8.39 | 8.53 | +1.67% | 112,509 | 95,753,820 |
| 2024-06-11 | 8.22 | 8.43 | 8.13 | 8.39 | +1.57% | 124,935 | 104,013,080 |
| 2024-06-07 | 8.34 | 8.41 | 8.18 | 8.26 | +0.12% | 128,892 | 106,803,658 |
| 2024-06-06 | 8.49 | 8.53 | 8.23 | 8.25 | -2.25% | 177,079 | 147,725,875 |
| 2024-06-05 | 8.6 | 8.64 | 8.43 | 8.44 | -1.97% | 123,622 | 105,709,855 |
| 2024-06-04 | 8.53 | 8.62 | 8.43 | 8.61 | +0.58% | 127,905 | 109,035,376 |
| 2024-06-03 | 8.61 | 8.69 | 8.48 | 8.56 | -1.04% | 117,097 | 100,640,565 |
| 2024-05-31 | 8.55 | 8.74 | 8.55 | 8.65 | +1.17% | 108,030 | 93,629,135 |
| 2024-05-30 | 8.5 | 8.59 | 8.4 | 8.55 | +0.35% | 100,193 | 85,459,564 |
| 2024-05-29 | 8.59 | 8.69 | 8.48 | 8.52 | -0.7% | 98,412 | 84,467,686 |
| 2024-05-28 | 8.71 | 8.77 | 8.57 | 8.58 | -1.83% | 105,075 | 90,925,195 |
| 2024-05-27 | 8.68 | 8.86 | 8.56 | 8.74 | +0.58% | 121,485 | 105,099,845 |
| 2024-05-24 | 8.83 | 8.91 | 8.69 | 8.69 | -1.25% | 110,076 | 96,848,650 |
| 2024-05-23 | 9.08 | 9.08 | 8.78 | 8.8 | -2.87% | 166,273 | 147,567,497 |
| 2024-05-22 | 9.06 | 9.12 | 9.01 | 9.06 | -0.33% | 92,421 | 83,744,300 |
| 2024-05-21 | 9.16 | 9.19 | 9.04 | 9.09 | -0.33% | 115,631 | 105,364,104 |
| 2024-05-20 | 9.11 | 9.21 | 8.98 | 9.12 | +0.22% | 136,607 | 124,595,208 |
| 2024-05-17 | 8.88 | 9.1 | 8.86 | 9.1 | +2.02% | 133,661 | 120,465,624 |
| 2024-05-16 | 8.97 | 9.06 | 8.89 | 8.92 | -0.11% | 113,017 | 101,549,279 |
| 2024-05-15 | 9.07 | 9.12 | 8.93 | 8.93 | -1.43% | 118,937 | 107,196,820 |
| 2024-05-14 | 9.03 | 9.16 | 8.96 | 9.06 | +0.33% | 127,132 | 115,212,064 |
| 2024-05-13 | 9.01 | 9.06 | 8.87 | 9.03 | -0.55% | 133,020 | 119,602,473 |
| 2024-05-10 | 9.2 | 9.22 | 8.99 | 9.08 | -0.98% | 146,974 | 133,366,451 |
| 2024-05-09 | 9.09 | 9.25 | 9.08 | 9.17 | +0.88% | 123,190 | 113,174,686 |
| 2024-05-08 | 9.32 | 9.35 | 9.07 | 9.09 | -2.88% | 136,186 | 124,642,793 |
| 2024-05-07 | 9.45 | 9.49 | 9.34 | 9.36 | -0.74% | 150,217 | 141,223,011 |
| 2024-05-06 | 9.52 | 9.58 | 9.41 | 9.43 | +0.53% | 167,682 | 159,008,061 |
| 2024-04-30 | 9.45 | 9.47 | 9.3 | 9.38 | -0.32% | 169,876 | 159,332,646 |
| 2024-04-29 | 9.27 | 9.47 | 9.27 | 9.41 | +1.62% | 227,170 | 213,656,149 |
| 2024-04-26 | 8.97 | 9.27 | 8.95 | 9.26 | +4.51% | 297,888 | 272,493,180 |
| 2024-04-25 | 8.83 | 8.98 | 8.83 | 8.86 | -0.78% | 134,332 | 119,445,227 |
| 2024-04-24 | 8.7 | 8.93 | 8.68 | 8.93 | +3% | 141,149 | 124,739,035 |
| 2024-04-23 | 8.7 | 8.82 | 8.65 | 8.67 | +0.12% | 108,063 | 94,140,654 |
| 2024-04-22 | 8.64 | 8.79 | 8.45 | 8.66 | -1.03% | 132,521 | 114,620,979 |
| 2024-04-19 | 8.79 | 8.93 | 8.72 | 8.75 | -1.57% | 137,176 | 120,827,014 |
| 2024-04-18 | 8.9 | 9.07 | 8.78 | 8.89 | -1% | 176,994 | 157,755,318 |
| 2024-04-17 | 8.65 | 8.99 | 8.65 | 8.98 | +4.42% | 187,740 | 167,245,806 |
| 2024-04-16 | 8.75 | 8.99 | 8.55 | 8.6 | -3.37% | 214,306 | 186,563,230 |
| 2024-04-15 | 8.92 | 9.09 | 8.71 | 8.9 | -0.22% | 221,787 | 198,097,435 |
| 2024-04-12 | 8.97 | 9.1 | 8.92 | 8.92 | -0.45% | 138,937 | 125,227,222 |
| 2024-04-11 | 8.88 | 9.12 | 8.87 | 8.96 | +0.34% | 152,646 | 137,806,682 |
| 2024-04-10 | 9.13 | 9.15 | 8.89 | 8.93 | -1.98% | 165,470 | 148,747,763 |
| 2024-04-09 | 9.01 | 9.18 | 8.96 | 9.11 | +0.89% | 155,526 | 141,146,356 |
| 2024-04-08 | 9.19 | 9.22 | 9.03 | 9.03 | -1.95% | 175,094 | 159,606,537 |
| 2024-04-03 | 9.26 | 9.38 | 9.09 | 9.21 | -1.07% | 224,174 | 206,603,399 |
| 2024-04-02 | 9.54 | 9.6 | 9.26 | 9.31 | -2.92% | 221,413 | 207,380,818 |
| 2024-04-01 | 9.54 | 9.64 | 9.4 | 9.59 | +1.05% | 230,595 | 220,272,164 |
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：