股票概览
8.06
+0.12%
+0.01
8.03
开盘价
8.21
最高价
8.02
最低价
17,983
成交量
数据更新至: 2024-06-28
技术指标
8.05
MA5 (5日均线)
8.20
MA10 (10日均线)
8.39
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 | 8.03 | 8.21 | 8.02 | 8.06 | +0.12% | 17,983 | 14,647,732 |
| 2024-06-27 | 8.21 | 8.33 | 8.05 | 8.05 | -2.66% | 22,430 | 18,345,438 |
| 2024-06-26 | 8 | 8.27 | 7.82 | 8.27 | +3.5% | 27,997 | 22,579,369 |
| 2024-06-25 | 7.86 | 8.12 | 7.81 | 7.99 | +1.65% | 25,910 | 20,744,019 |
| 2024-06-24 | 8.16 | 8.16 | 7.81 | 7.86 | -4.15% | 29,003 | 23,048,867 |
| 2024-06-21 | 8.12 | 8.42 | 8.05 | 8.2 | +0.37% | 26,766 | 22,061,292 |
| 2024-06-20 | 8.5 | 8.62 | 8.17 | 8.17 | -4.33% | 33,738 | 28,143,846 |
| 2024-06-19 | 8.52 | 8.64 | 8.47 | 8.54 | +0.12% | 23,325 | 19,971,297 |
| 2024-06-18 | 8.36 | 8.58 | 8.32 | 8.53 | +2.16% | 25,083 | 21,307,201 |
| 2024-06-17 | 8.4 | 8.44 | 8.28 | 8.35 | -0.6% | 19,830 | 16,577,297 |
| 2024-06-14 | 8.58 | 8.58 | 8.31 | 8.4 | -0.94% | 20,922 | 17,546,213 |
| 2024-06-13 | 8.59 | 8.82 | 8.44 | 8.48 | -1.17% | 28,635 | 24,527,855 |
| 2024-06-12 | 8.39 | 8.65 | 8.35 | 8.58 | +2.26% | 29,348 | 25,103,801 |
| 2024-06-11 | 8.4 | 8.44 | 8.12 | 8.39 | +0.6% | 24,273 | 20,129,792 |
| 2024-06-07 | 8.16 | 8.44 | 8.16 | 8.34 | +2.71% | 35,006 | 29,174,613 |
| 2024-06-06 | 8.65 | 8.65 | 8 | 8.12 | -4.47% | 48,786 | 39,999,717 |
| 2024-06-05 | 8.75 | 8.79 | 8.49 | 8.5 | -3.3% | 31,366 | 26,985,487 |
| 2024-06-04 | 8.96 | 9 | 8.66 | 8.79 | -1.9% | 35,545 | 31,123,332 |
| 2024-06-03 | 9.2 | 9.23 | 8.83 | 8.96 | -2.4% | 43,302 | 38,755,340 |
| 2024-05-31 | 9.49 | 9.5 | 9.12 | 9.18 | -3.47% | 59,326 | 54,590,736 |
| 2024-05-30 | 9.12 | 9.95 | 9.12 | 9.51 | +1.82% | 80,170 | 77,568,767 |
| 2024-05-29 | 9.12 | 9.43 | 9.12 | 9.34 | +1.3% | 24,239 | 22,623,560 |
| 2024-05-28 | 9.18 | 9.41 | 9.18 | 9.22 | -2.02% | 25,637 | 23,778,316 |
| 2024-05-27 | 9.55 | 9.71 | 9.17 | 9.41 | 0% | 31,501 | 29,444,626 |
| 2024-05-24 | 9.53 | 9.64 | 9.4 | 9.41 | -1.05% | 28,579 | 27,180,528 |
| 2024-05-23 | 9.94 | 9.94 | 9.47 | 9.51 | -3.45% | 42,186 | 40,513,753 |
| 2024-05-22 | 9.79 | 9.93 | 9.69 | 9.85 | +0.72% | 37,885 | 37,235,824 |
| 2024-05-21 | 9.97 | 10.05 | 9.72 | 9.78 | -3.07% | 67,112 | 65,818,563 |
| 2024-05-20 | 10.14 | 10.34 | 10.06 | 10.09 | -1.46% | 64,245 | 65,271,857 |
| 2024-05-17 | 10.21 | 10.4 | 10 | 10.24 | +0.29% | 67,732 | 69,110,971 |
| 2024-05-16 | 10.03 | 10.4 | 10.03 | 10.21 | +0.79% | 63,520 | 65,216,861 |
| 2024-05-15 | 10.03 | 10.25 | 9.9 | 10.13 | +0.5% | 59,651 | 60,318,079 |
| 2024-05-14 | 10.11 | 10.28 | 9.96 | 10.08 | -0.1% | 54,212 | 54,719,513 |
| 2024-05-13 | 10.43 | 10.45 | 10 | 10.09 | -3.26% | 71,159 | 72,494,712 |
| 2024-05-10 | 10.96 | 11.16 | 10.38 | 10.43 | -3.78% | 123,329 | 131,747,615 |
| 2024-05-09 | 11.07 | 11.47 | 10.8 | 10.84 | -2.61% | 169,669 | 187,457,766 |
| 2024-05-08 | 10.53 | 11.99 | 10.53 | 11.13 | +3.92% | 199,231 | 224,144,233 |
| 2024-05-07 | 9.96 | 10.86 | 9.9 | 10.71 | +7.42% | 156,032 | 163,131,972 |
| 2024-05-06 | 9.53 | 10.15 | 9.46 | 9.97 | +5.84% | 100,300 | 98,389,819 |
| 2024-04-30 | 9.45 | 9.78 | 9.37 | 9.42 | -1.05% | 66,233 | 63,089,324 |
| 2024-04-29 | 9.22 | 9.58 | 9.18 | 9.52 | +2.7% | 77,913 | 73,586,824 |
| 2024-04-26 | 9.2 | 9.59 | 9.03 | 9.27 | -0.54% | 79,246 | 73,407,158 |
| 2024-04-25 | 9.03 | 9.73 | 9.03 | 9.32 | +2.98% | 75,383 | 71,127,439 |
| 2024-04-24 | 9.1 | 9.11 | 8.9 | 9.05 | +1.34% | 41,355 | 37,235,096 |
| 2024-04-23 | 9.1 | 9.32 | 8.89 | 8.93 | -2.4% | 59,566 | 53,835,314 |
| 2024-04-22 | 9.5 | 9.64 | 9.12 | 9.15 | -5.57% | 103,988 | 97,080,606 |
| 2024-04-19 | 8.71 | 10.24 | 8.52 | 9.69 | +11.76% | 144,021 | 136,800,172 |
| 2024-04-18 | 8.94 | 8.97 | 8.58 | 8.67 | -3.13% | 60,424 | 52,806,873 |
| 2024-04-17 | 8.05 | 8.95 | 8.05 | 8.95 | +13.29% | 85,306 | 73,930,090 |
| 2024-04-16 | 9.07 | 9.22 | 7.9 | 7.9 | -14.13% | 96,178 | 79,533,063 |
| 2024-04-15 | 10.23 | 10.44 | 9.03 | 9.2 | -11.54% | 113,267 | 107,751,028 |
| 2024-04-12 | 10.76 | 11.15 | 10.35 | 10.4 | -3.35% | 80,204 | 85,182,444 |
| 2024-04-11 | 10.88 | 11.47 | 10.68 | 10.76 | -3.67% | 97,572 | 107,484,884 |
| 2024-04-10 | 10.99 | 11.75 | 10.8 | 11.17 | +1.36% | 104,664 | 118,661,613 |
| 2024-04-09 | 10.75 | 11.22 | 10.75 | 11.02 | +2.32% | 78,094 | 85,741,152 |
| 2024-04-08 | 11.59 | 11.83 | 10.72 | 10.77 | -9.8% | 132,229 | 147,944,825 |
| 2024-04-03 | 11.94 | 12.31 | 11.71 | 11.94 | -2.77% | 161,500 | 193,788,015 |
| 2024-04-02 | 11.19 | 12.52 | 11.09 | 12.28 | +8.87% | 214,090 | 252,364,231 |
| 2024-04-01 | 10.85 | 11.65 | 10.82 | 11.28 | +1.71% | 124,821 | 140,605,599 |
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：