股票概览
8.66
-1.7%
-0.15
8.7
开盘价
8.86
最高价
8.62
最低价
201,123
成交量
数据更新至: 2024-06-28
技术指标
8.88
MA5 (5日均线)
8.81
MA10 (10日均线)
8.53
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 | 8.7 | 8.86 | 8.62 | 8.66 | -1.7% | 201,123 | 175,932,083 |
| 2024-06-27 | 9.05 | 9.12 | 8.65 | 8.81 | -4.03% | 258,777 | 231,189,718 |
| 2024-06-26 | 8.79 | 9.19 | 8.72 | 9.18 | +2.46% | 354,359 | 319,973,669 |
| 2024-06-25 | 8.58 | 8.96 | 8.53 | 8.96 | +1.93% | 319,950 | 279,900,024 |
| 2024-06-24 | 8.42 | 8.9 | 8.25 | 8.79 | +2.09% | 282,379 | 243,881,587 |
| 2024-06-21 | 8.52 | 8.74 | 8.39 | 8.61 | +0.7% | 158,828 | 135,790,798 |
| 2024-06-20 | 8.7 | 8.87 | 8.53 | 8.55 | -3.17% | 188,146 | 162,640,502 |
| 2024-06-19 | 8.88 | 9.13 | 8.82 | 8.83 | -0.56% | 245,593 | 219,715,175 |
| 2024-06-18 | 8.8 | 8.93 | 8.76 | 8.88 | +0.45% | 205,007 | 181,000,369 |
| 2024-06-17 | 8.75 | 9.08 | 8.7 | 8.84 | -0.56% | 269,966 | 239,598,886 |
| 2024-06-14 | 8.46 | 8.99 | 8.41 | 8.89 | +4.71% | 409,545 | 359,078,523 |
| 2024-06-13 | 8.6 | 8.7 | 8.46 | 8.49 | -1.16% | 213,209 | 182,150,371 |
| 2024-06-12 | 8.25 | 8.77 | 8.25 | 8.59 | +2.51% | 317,932 | 270,687,403 |
| 2024-06-11 | 7.72 | 8.9 | 7.69 | 8.38 | +9.4% | 345,091 | 291,693,616 |
| 2024-06-07 | 7.69 | 7.77 | 7.53 | 7.66 | +1.46% | 61,757 | 47,284,735 |
| 2024-06-06 | 7.92 | 7.99 | 7.48 | 7.55 | -4.55% | 123,306 | 94,382,526 |
| 2024-06-05 | 7.98 | 8.07 | 7.91 | 7.91 | -1.98% | 64,512 | 51,532,902 |
| 2024-06-04 | 8.28 | 8.31 | 7.92 | 8.07 | -2.65% | 128,854 | 103,416,978 |
| 2024-06-03 | 8.49 | 8.56 | 8.18 | 8.29 | -3.27% | 145,442 | 121,225,785 |
| 2024-05-31 | 8.08 | 8.73 | 8.08 | 8.57 | +6.33% | 243,136 | 205,461,169 |
| 2024-05-30 | 8.11 | 8.19 | 8.01 | 8.06 | -2.66% | 94,898 | 76,784,151 |
| 2024-05-29 | 8.13 | 8.55 | 8.11 | 8.28 | +1.6% | 148,450 | 124,069,025 |
| 2024-05-28 | 8.2 | 8.22 | 8.09 | 8.15 | -0.73% | 82,329 | 67,149,259 |
| 2024-05-27 | 8.15 | 8.27 | 8 | 8.21 | +0.98% | 72,361 | 58,745,573 |
| 2024-05-24 | 8.36 | 8.38 | 8.12 | 8.13 | -2.4% | 64,010 | 52,764,308 |
| 2024-05-23 | 8.51 | 8.53 | 8.32 | 8.33 | -2.69% | 81,153 | 68,265,034 |
| 2024-05-22 | 8.55 | 8.62 | 8.5 | 8.56 | -0.12% | 69,051 | 59,066,725 |
| 2024-05-21 | 8.69 | 8.69 | 8.53 | 8.57 | -0.92% | 65,492 | 56,392,062 |
| 2024-05-20 | 8.68 | 8.75 | 8.56 | 8.65 | -0.35% | 101,334 | 87,772,407 |
| 2024-05-17 | 8.57 | 8.73 | 8.48 | 8.68 | +1.05% | 127,416 | 109,917,947 |
| 2024-05-16 | 8.45 | 8.67 | 8.4 | 8.59 | +3.12% | 131,652 | 112,462,317 |
| 2024-05-15 | 8.47 | 8.47 | 8.31 | 8.33 | -1.65% | 72,931 | 61,164,343 |
| 2024-05-14 | 8.44 | 8.54 | 8.39 | 8.47 | +0.83% | 71,139 | 60,155,335 |
| 2024-05-13 | 8.53 | 8.56 | 8.35 | 8.4 | -4.11% | 113,747 | 96,138,547 |
| 2024-05-10 | 8.77 | 8.9 | 8.57 | 8.76 | +0.23% | 138,439 | 120,553,356 |
| 2024-05-09 | 8.68 | 8.78 | 8.66 | 8.74 | +0.69% | 86,710 | 75,813,182 |
| 2024-05-08 | 8.92 | 8.92 | 8.66 | 8.68 | -3.13% | 122,668 | 107,009,851 |
| 2024-05-07 | 8.93 | 9.07 | 8.85 | 8.96 | 0% | 115,965 | 103,571,963 |
| 2024-05-06 | 9.12 | 9.15 | 8.89 | 8.96 | -0.22% | 122,315 | 109,838,143 |
| 2024-04-30 | 8.96 | 9.03 | 8.86 | 8.98 | -0.33% | 146,481 | 131,139,306 |
| 2024-04-29 | 8.58 | 9.04 | 8.58 | 9.01 | +5.01% | 210,885 | 186,921,118 |
| 2024-04-26 | 8.4 | 8.67 | 8.32 | 8.58 | +2.51% | 146,660 | 125,156,169 |
| 2024-04-25 | 8.46 | 8.55 | 8.3 | 8.37 | -3.46% | 155,192 | 130,391,510 |
| 2024-04-24 | 8.48 | 8.89 | 8.4 | 8.67 | +5.47% | 243,460 | 209,717,120 |
| 2024-04-23 | 7.99 | 8.49 | 7.95 | 8.22 | +4.05% | 188,435 | 154,738,920 |
| 2024-04-22 | 7.83 | 8.01 | 7.68 | 7.9 | +0.25% | 71,054 | 56,032,418 |
| 2024-04-19 | 7.92 | 8.04 | 7.82 | 7.88 | -1.87% | 79,715 | 63,114,473 |
| 2024-04-18 | 8.02 | 8.25 | 7.85 | 8.03 | +0.38% | 111,940 | 90,031,931 |
| 2024-04-17 | 7.8 | 8.02 | 7.74 | 8 | +5.26% | 129,491 | 102,351,652 |
| 2024-04-16 | 8.03 | 8.04 | 7.44 | 7.6 | -5.35% | 145,743 | 111,696,596 |
| 2024-04-15 | 8.45 | 8.48 | 7.87 | 8.03 | -4.29% | 129,590 | 105,339,339 |
| 2024-04-12 | 8.44 | 8.58 | 8.38 | 8.39 | -0.59% | 83,296 | 70,287,453 |
| 2024-04-11 | 8.31 | 8.58 | 8.26 | 8.44 | +0.6% | 81,560 | 69,119,483 |
| 2024-04-10 | 8.68 | 8.68 | 8.28 | 8.39 | -3.12% | 88,000 | 74,154,275 |
| 2024-04-09 | 8.66 | 8.7 | 8.55 | 8.66 | +1.17% | 71,646 | 61,842,534 |
| 2024-04-08 | 8.91 | 8.94 | 8.54 | 8.56 | -3.6% | 101,603 | 87,966,111 |
| 2024-04-03 | 9.12 | 9.12 | 8.83 | 8.88 | -2.42% | 79,198 | 70,604,064 |
| 2024-04-02 | 9.21 | 9.25 | 9 | 9.1 | -1.73% | 99,756 | 90,892,623 |
| 2024-04-01 | 9.2 | 9.34 | 9.14 | 9.26 | +1.42% | 95,325 | 87,892,969 |
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：