股票概览
8.06
-3.36%
-0.28
8.23
开盘价
8.56
最高价
8.04
最低价
117,444
成交量
数据更新至: 2024-06-28
技术指标
8.59
MA5 (5日均线)
8.17
MA10 (10日均线)
7.89
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 | 8.23 | 8.56 | 8.04 | 8.06 | -3.36% | 117,444 | 96,881,761 |
| 2024-06-27 | 8.76 | 8.8 | 8.28 | 8.34 | -5.33% | 137,350 | 116,354,514 |
| 2024-06-26 | 8.55 | 8.98 | 8.42 | 8.81 | -1.78% | 186,958 | 162,972,856 |
| 2024-06-25 | 8.45 | 9.1 | 8.27 | 8.97 | +2.05% | 236,279 | 203,222,972 |
| 2024-06-24 | 7.78 | 9.6 | 7.51 | 8.79 | +9.19% | 251,416 | 210,650,065 |
| 2024-06-21 | 7.59 | 8.19 | 7.38 | 8.05 | +6.48% | 117,485 | 92,553,396 |
| 2024-06-20 | 7.86 | 7.87 | 7.55 | 7.56 | -3.08% | 26,237 | 20,108,387 |
| 2024-06-19 | 7.76 | 8.01 | 7.75 | 7.8 | +0.52% | 32,256 | 25,405,208 |
| 2024-06-18 | 7.56 | 7.79 | 7.5 | 7.76 | +2.78% | 33,273 | 25,618,564 |
| 2024-06-17 | 7.62 | 7.67 | 7.52 | 7.55 | -1.44% | 28,983 | 21,991,278 |
| 2024-06-14 | 7.58 | 7.75 | 7.44 | 7.66 | +0.92% | 30,317 | 23,027,796 |
| 2024-06-13 | 7.62 | 7.71 | 7.52 | 7.59 | -0.26% | 29,384 | 22,372,536 |
| 2024-06-12 | 7.53 | 7.7 | 7.41 | 7.61 | +1.6% | 31,736 | 24,181,506 |
| 2024-06-11 | 7.35 | 7.58 | 7.13 | 7.49 | +1.63% | 37,015 | 27,368,561 |
| 2024-06-07 | 7.13 | 7.41 | 7.13 | 7.37 | +4.84% | 49,522 | 36,174,541 |
| 2024-06-06 | 7.52 | 7.59 | 6.97 | 7.03 | -6.89% | 64,925 | 46,465,336 |
| 2024-06-05 | 7.68 | 7.75 | 7.53 | 7.55 | -1.18% | 30,767 | 23,540,495 |
| 2024-06-04 | 7.92 | 7.92 | 7.52 | 7.64 | -3.54% | 40,494 | 30,942,455 |
| 2024-06-03 | 8.24 | 8.26 | 7.85 | 7.92 | -4% | 39,048 | 31,293,970 |
| 2024-05-31 | 7.99 | 8.29 | 7.98 | 8.25 | +3.38% | 33,128 | 27,043,285 |
| 2024-05-30 | 7.97 | 8.05 | 7.85 | 7.98 | -0.25% | 24,730 | 19,708,837 |
| 2024-05-29 | 8.06 | 8.27 | 7.97 | 8 | -1.11% | 26,572 | 21,522,165 |
| 2024-05-28 | 8.18 | 8.24 | 8.01 | 8.09 | -1.22% | 18,476 | 15,014,401 |
| 2024-05-27 | 8.14 | 8.26 | 7.96 | 8.19 | +0.37% | 27,919 | 22,531,250 |
| 2024-05-24 | 8.23 | 8.36 | 8.16 | 8.16 | -1.45% | 19,250 | 15,858,257 |
| 2024-05-23 | 8.48 | 8.49 | 8.25 | 8.28 | -2.36% | 20,925 | 17,459,423 |
| 2024-05-22 | 8.41 | 8.52 | 8.32 | 8.48 | +1.31% | 18,399 | 15,558,387 |
| 2024-05-21 | 8.48 | 8.49 | 8.34 | 8.37 | -1.3% | 20,771 | 17,429,320 |
| 2024-05-20 | 8.64 | 8.64 | 8.4 | 8.48 | -0.82% | 28,188 | 23,973,639 |
| 2024-05-17 | 8.4 | 8.55 | 8.31 | 8.55 | +1.79% | 29,393 | 24,870,846 |
| 2024-05-16 | 8.22 | 8.47 | 8.17 | 8.4 | +2.19% | 32,204 | 26,965,331 |
| 2024-05-15 | 8.29 | 8.37 | 8.13 | 8.22 | -0.48% | 21,380 | 17,669,940 |
| 2024-05-14 | 8.21 | 8.47 | 8.17 | 8.26 | +0.73% | 32,626 | 26,893,912 |
| 2024-05-13 | 8.51 | 8.51 | 8.17 | 8.2 | -4.43% | 37,614 | 31,152,799 |
| 2024-05-10 | 8.75 | 8.86 | 8.57 | 8.58 | -1.83% | 24,589 | 21,283,594 |
| 2024-05-09 | 8.7 | 8.89 | 8.67 | 8.74 | +0.23% | 24,277 | 21,364,106 |
| 2024-05-08 | 8.96 | 8.96 | 8.71 | 8.72 | -2.9% | 27,218 | 23,960,602 |
| 2024-05-07 | 8.9 | 9.03 | 8.82 | 8.98 | +0.45% | 39,790 | 35,431,124 |
| 2024-05-06 | 9.25 | 9.25 | 8.91 | 8.94 | -1.11% | 45,229 | 40,772,146 |
| 2024-04-30 | 9.07 | 9.15 | 8.86 | 9.04 | +0.22% | 43,426 | 39,034,591 |
| 2024-04-29 | 8.81 | 9.13 | 8.7 | 9.02 | +2.27% | 69,945 | 62,610,156 |
| 2024-04-26 | 8.33 | 8.93 | 8.17 | 8.82 | +5.88% | 75,667 | 65,130,778 |
| 2024-04-25 | 8.32 | 8.48 | 8.28 | 8.33 | -0.6% | 39,951 | 33,494,581 |
| 2024-04-24 | 8.18 | 8.38 | 8.14 | 8.38 | +3.33% | 38,775 | 32,121,496 |
| 2024-04-23 | 7.88 | 8.18 | 7.78 | 8.11 | +4.65% | 49,894 | 40,010,278 |
| 2024-04-22 | 7.7 | 8 | 7.46 | 7.75 | -0.9% | 29,932 | 23,090,794 |
| 2024-04-19 | 7.9 | 8.06 | 7.76 | 7.82 | -2.01% | 34,573 | 27,236,714 |
| 2024-04-18 | 8.29 | 8.33 | 7.87 | 7.98 | -1.24% | 47,266 | 37,958,472 |
| 2024-04-17 | 7.3 | 8.1 | 7.3 | 8.08 | +12.07% | 64,316 | 50,276,588 |
| 2024-04-16 | 8.06 | 8.1 | 7.2 | 7.21 | -11.86% | 70,447 | 52,577,275 |
| 2024-04-15 | 8.64 | 8.79 | 7.99 | 8.18 | -5.98% | 58,348 | 48,267,143 |
| 2024-04-12 | 8.85 | 8.97 | 8.68 | 8.7 | -1.58% | 32,024 | 28,144,197 |
| 2024-04-11 | 8.87 | 9 | 8.8 | 8.84 | -0.34% | 27,852 | 24,794,397 |
| 2024-04-10 | 9.12 | 9.12 | 8.73 | 8.87 | -2.74% | 35,000 | 31,059,919 |
| 2024-04-09 | 9.15 | 9.2 | 8.97 | 9.12 | +0.44% | 34,042 | 30,851,442 |
| 2024-04-08 | 9.36 | 9.4 | 9.08 | 9.08 | -2.68% | 33,528 | 30,757,321 |
| 2024-04-03 | 9.7 | 9.7 | 9.24 | 9.33 | -3.52% | 33,683 | 31,571,174 |
| 2024-04-02 | 9.85 | 9.85 | 9.56 | 9.67 | -1.63% | 30,089 | 29,109,745 |
| 2024-04-01 | 9.66 | 9.9 | 9.66 | 9.83 | +1.87% | 36,274 | 35,506,596 |
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：