股票概览
8.53
+1.91%
+0.16
8.45
开盘价
8.76
最高价
8.22
最低价
103,939
成交量
数据更新至: 2024-06-28
技术指标
8.40
MA5 (5日均线)
8.74
MA10 (10日均线)
8.50
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 | 8.45 | 8.76 | 8.22 | 8.53 | +1.91% | 103,939 | 89,154,988 |
| 2024-06-27 | 8.72 | 8.8 | 8.35 | 8.37 | -4.12% | 128,427 | 110,291,565 |
| 2024-06-26 | 8 | 8.85 | 7.74 | 8.73 | +8.99% | 174,941 | 145,315,473 |
| 2024-06-25 | 8.52 | 8.53 | 7.9 | 8.01 | -4.3% | 138,476 | 112,332,499 |
| 2024-06-24 | 8.55 | 8.81 | 8.35 | 8.37 | -5.42% | 167,611 | 143,151,427 |
| 2024-06-21 | 8.8 | 9.1 | 8.52 | 8.85 | -3.28% | 217,572 | 192,146,307 |
| 2024-06-20 | 9.06 | 9.5 | 8.79 | 9.15 | +0.44% | 266,518 | 242,388,939 |
| 2024-06-19 | 9.3 | 9.41 | 8.99 | 9.11 | -3.19% | 297,616 | 272,281,158 |
| 2024-06-18 | 8.77 | 9.88 | 8.75 | 9.41 | +6.45% | 367,666 | 342,739,532 |
| 2024-06-17 | 8.69 | 8.94 | 8.51 | 8.84 | +0.23% | 187,114 | 163,802,185 |
| 2024-06-14 | 8.47 | 8.88 | 8.32 | 8.82 | +3.76% | 170,594 | 148,443,807 |
| 2024-06-13 | 8.34 | 8.57 | 8.31 | 8.5 | +1.8% | 128,557 | 108,407,621 |
| 2024-06-12 | 8.16 | 8.45 | 8.1 | 8.35 | +2.33% | 132,115 | 109,279,312 |
| 2024-06-11 | 7.42 | 8.25 | 7.25 | 8.16 | +8.22% | 171,144 | 133,600,648 |
| 2024-06-07 | 7.54 | 7.77 | 7.42 | 7.54 | +2.03% | 115,216 | 87,403,011 |
| 2024-06-06 | 7.94 | 8.34 | 7.28 | 7.39 | -5.98% | 180,343 | 138,844,023 |
| 2024-06-05 | 8.14 | 8.44 | 7.86 | 7.86 | -4.61% | 132,273 | 106,548,664 |
| 2024-06-04 | 8.84 | 8.84 | 8.03 | 8.24 | -8.34% | 222,910 | 185,837,439 |
| 2024-06-03 | 8.75 | 9.3 | 8.56 | 8.99 | +2.28% | 243,953 | 217,620,324 |
| 2024-05-31 | 8.45 | 8.83 | 8.38 | 8.79 | +4.02% | 125,959 | 109,664,809 |
| 2024-05-30 | 8.29 | 8.55 | 8.11 | 8.45 | +1.81% | 72,939 | 61,169,154 |
| 2024-05-29 | 8.38 | 8.57 | 8.22 | 8.3 | -1.19% | 68,864 | 57,672,821 |
| 2024-05-28 | 8.59 | 8.67 | 8.28 | 8.4 | -0.94% | 89,205 | 75,766,567 |
| 2024-05-27 | 8.54 | 8.61 | 8 | 8.48 | -1.85% | 160,744 | 132,913,371 |
| 2024-05-24 | 8.48 | 9.16 | 8.41 | 8.64 | +1.29% | 129,810 | 113,063,109 |
| 2024-05-23 | 8.66 | 8.78 | 8.52 | 8.53 | -1.73% | 59,411 | 51,209,271 |
| 2024-05-22 | 8.4 | 8.7 | 8.4 | 8.68 | +1.88% | 60,644 | 51,995,456 |
| 2024-05-21 | 8.53 | 8.56 | 8.39 | 8.52 | +0.24% | 44,130 | 37,399,925 |
| 2024-05-20 | 8.63 | 8.68 | 8.47 | 8.5 | -1.16% | 52,607 | 44,965,936 |
| 2024-05-17 | 8.49 | 8.61 | 8.34 | 8.6 | +1.78% | 61,936 | 52,708,789 |
| 2024-05-16 | 8.3 | 8.51 | 8.24 | 8.45 | +2.92% | 64,353 | 53,958,282 |
| 2024-05-15 | 8.19 | 8.39 | 8.03 | 8.21 | +0.61% | 53,287 | 43,933,820 |
| 2024-05-14 | 8.12 | 8.38 | 8.1 | 8.16 | +0.49% | 46,585 | 38,234,126 |
| 2024-05-13 | 8.32 | 8.36 | 8.02 | 8.12 | -3.33% | 57,743 | 47,111,235 |
| 2024-05-10 | 8.72 | 8.88 | 8.39 | 8.4 | -2.89% | 61,660 | 52,503,626 |
| 2024-05-09 | 8.7 | 8.88 | 8.62 | 8.65 | +1.05% | 71,287 | 62,292,540 |
| 2024-05-08 | 8.65 | 8.71 | 8.5 | 8.56 | 0% | 57,196 | 49,220,632 |
| 2024-05-07 | 8.46 | 8.6 | 8.4 | 8.56 | +1.54% | 65,196 | 55,655,605 |
| 2024-05-06 | 8.6 | 8.78 | 8.43 | 8.43 | -1.17% | 84,273 | 71,938,150 |
| 2024-04-30 | 8.48 | 8.61 | 8.3 | 8.53 | +1.55% | 93,194 | 78,807,968 |
| 2024-04-29 | 8.23 | 8.45 | 8.2 | 8.4 | +3.32% | 79,843 | 66,782,559 |
| 2024-04-26 | 7.9 | 8.25 | 7.8 | 8.13 | +2.52% | 73,060 | 59,084,430 |
| 2024-04-25 | 7.85 | 8.09 | 7.65 | 7.93 | +2.59% | 83,523 | 66,041,731 |
| 2024-04-24 | 7.49 | 7.73 | 7.41 | 7.73 | +4.32% | 67,358 | 51,259,745 |
| 2024-04-23 | 7.3 | 7.5 | 7.2 | 7.41 | +2.77% | 83,912 | 61,830,713 |
| 2024-04-22 | 7.4 | 7.43 | 6.89 | 7.21 | -4.76% | 95,185 | 68,033,033 |
| 2024-04-19 | 7.68 | 7.86 | 7.51 | 7.57 | -2.32% | 68,469 | 52,037,696 |
| 2024-04-18 | 7.72 | 7.99 | 7.48 | 7.75 | +0.52% | 90,384 | 70,028,899 |
| 2024-04-17 | 7.12 | 7.71 | 7.11 | 7.71 | +11.74% | 140,454 | 105,621,289 |
| 2024-04-16 | 8.11 | 8.11 | 6.9 | 6.9 | -15.13% | 168,599 | 121,284,079 |
| 2024-04-15 | 8.45 | 8.57 | 7.79 | 8.13 | -4.8% | 105,939 | 85,915,858 |
| 2024-04-12 | 8.7 | 8.85 | 8.49 | 8.54 | -1.84% | 53,369 | 46,260,312 |
| 2024-04-11 | 8.63 | 8.87 | 8.52 | 8.7 | +0.69% | 55,740 | 48,717,797 |
| 2024-04-10 | 9.03 | 9.03 | 8.53 | 8.64 | -4.53% | 62,347 | 54,099,286 |
| 2024-04-09 | 8.77 | 9.07 | 8.72 | 9.05 | +2.96% | 56,890 | 50,805,969 |
| 2024-04-08 | 9.27 | 9.27 | 8.76 | 8.79 | -5.28% | 71,342 | 63,661,912 |
| 2024-04-03 | 9.35 | 9.45 | 8.98 | 9.28 | -1.38% | 78,411 | 71,882,540 |
| 2024-04-02 | 9.4 | 9.48 | 9.31 | 9.41 | 0% | 65,700 | 61,670,824 |
| 2024-04-01 | 9.31 | 9.45 | 9.24 | 9.41 | +1.29% | 65,298 | 61,071,842 |
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：