股票概览
8.53
-1.73%
-0.15
8.47
开盘价
8.75
最高价
8.34
最低价
18,246
成交量
数据更新至: 2024-06-28
技术指标
8.75
MA5 (5日均线)
8.89
MA10 (10日均线)
8.88
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 | 8.47 | 8.75 | 8.34 | 8.53 | -1.73% | 18,246 | 15,701,590 |
| 2024-06-27 | 8.58 | 8.9 | 8.58 | 8.68 | +1.17% | 26,477 | 23,177,870 |
| 2024-06-26 | 8.56 | 8.67 | 8.26 | 8.58 | -5.71% | 27,634 | 23,375,045 |
| 2024-06-25 | 8.99 | 9.37 | 8.85 | 9.1 | +2.59% | 26,800 | 24,338,217 |
| 2024-06-24 | 9.23 | 9.44 | 8.67 | 8.87 | -5.44% | 33,228 | 29,716,459 |
| 2024-06-21 | 9 | 9.39 | 8.67 | 9.38 | +4.8% | 29,779 | 27,511,488 |
| 2024-06-20 | 9.2 | 9.28 | 8.87 | 8.95 | -2.4% | 16,214 | 14,650,148 |
| 2024-06-19 | 8.93 | 9.3 | 8.93 | 9.17 | +2.8% | 16,800 | 15,390,397 |
| 2024-06-18 | 8.7 | 8.94 | 8.62 | 8.92 | +2.65% | 12,531 | 11,077,682 |
| 2024-06-17 | 8.82 | 8.86 | 8.62 | 8.69 | -1.14% | 10,735 | 9,341,233 |
| 2024-06-14 | 8.75 | 8.85 | 8.42 | 8.79 | +0.8% | 11,225 | 9,806,520 |
| 2024-06-13 | 8.89 | 8.92 | 8.66 | 8.72 | -1.13% | 11,813 | 10,316,154 |
| 2024-06-12 | 8.73 | 8.92 | 8.55 | 8.82 | +1.73% | 13,272 | 11,688,542 |
| 2024-06-11 | 8.78 | 8.78 | 8.31 | 8.67 | -0.46% | 17,519 | 14,976,861 |
| 2024-06-07 | 8.24 | 8.76 | 8.23 | 8.71 | +7.8% | 29,219 | 25,176,860 |
| 2024-06-06 | 8.93 | 8.96 | 8 | 8.08 | -8.08% | 29,149 | 24,136,984 |
| 2024-06-05 | 9.18 | 9.18 | 8.7 | 8.79 | -4.25% | 22,435 | 19,873,885 |
| 2024-06-04 | 9.3 | 9.31 | 9 | 9.18 | -1.18% | 16,259 | 14,817,486 |
| 2024-06-03 | 9.53 | 9.65 | 9.13 | 9.29 | -3.43% | 20,121 | 18,806,918 |
| 2024-05-31 | 9.79 | 9.79 | 9.42 | 9.62 | -0.1% | 16,234 | 15,576,023 |
| 2024-05-30 | 9.7 | 9.85 | 9.53 | 9.63 | -0.72% | 17,994 | 17,426,691 |
| 2024-05-29 | 9.69 | 9.94 | 9.52 | 9.7 | +0.41% | 17,003 | 16,572,288 |
| 2024-05-28 | 10.08 | 10.08 | 9.64 | 9.66 | -4.17% | 22,942 | 22,363,236 |
| 2024-05-27 | 10.27 | 10.32 | 9.87 | 10.08 | -1.66% | 25,103 | 25,043,968 |
| 2024-05-24 | 10.48 | 10.54 | 10.1 | 10.25 | -2.29% | 23,065 | 23,832,932 |
| 2024-05-23 | 10.75 | 10.99 | 10.34 | 10.49 | -3.76% | 38,437 | 40,752,211 |
| 2024-05-22 | 10.71 | 11.12 | 10.41 | 10.9 | +2.54% | 53,206 | 57,784,101 |
| 2024-05-21 | 11.1 | 11.49 | 10.57 | 10.63 | -3.8% | 54,222 | 59,221,592 |
| 2024-05-20 | 10.77 | 11.39 | 10.52 | 11.05 | +3.08% | 57,639 | 63,198,951 |
| 2024-05-17 | 10.6 | 10.78 | 10.37 | 10.72 | +1.61% | 30,768 | 32,506,828 |
| 2024-05-16 | 9.94 | 10.64 | 9.94 | 10.55 | +5.61% | 40,869 | 42,528,049 |
| 2024-05-15 | 9.95 | 10.13 | 9.75 | 9.99 | +0.3% | 18,073 | 18,037,879 |
| 2024-05-14 | 9.81 | 10.02 | 9.72 | 9.96 | +1.63% | 15,148 | 15,014,505 |
| 2024-05-13 | 10.06 | 10.06 | 9.69 | 9.8 | -3.16% | 23,337 | 22,996,236 |
| 2024-05-10 | 10.28 | 10.35 | 9.95 | 10.12 | -1.84% | 24,585 | 24,807,865 |
| 2024-05-09 | 10.5 | 10.54 | 10.29 | 10.31 | +0.19% | 23,895 | 24,789,146 |
| 2024-05-08 | 10.85 | 10.86 | 10.29 | 10.29 | -5.6% | 33,753 | 35,480,207 |
| 2024-05-07 | 10.49 | 11.18 | 10.39 | 10.9 | +3.02% | 47,124 | 50,995,604 |
| 2024-05-06 | 9.95 | 10.78 | 9.95 | 10.58 | +6.22% | 50,103 | 51,997,401 |
| 2024-04-30 | 10.35 | 10.46 | 9.85 | 9.96 | -4.96% | 43,395 | 43,493,062 |
| 2024-04-29 | 9.9 | 10.58 | 9.7 | 10.48 | -5.92% | 66,267 | 68,434,434 |
| 2024-04-26 | 10.79 | 11.63 | 10.79 | 11.14 | +1.92% | 78,327 | 87,522,449 |
| 2024-04-25 | 10.62 | 11.44 | 10.6 | 10.93 | +1.3% | 81,335 | 89,137,168 |
| 2024-04-24 | 10.24 | 11.99 | 9.96 | 10.79 | +5.37% | 87,571 | 94,751,941 |
| 2024-04-23 | 9.72 | 10.29 | 9.72 | 10.24 | +5.68% | 41,141 | 41,452,886 |
| 2024-04-22 | 10 | 10.16 | 9.47 | 9.69 | -2.91% | 21,961 | 21,402,013 |
| 2024-04-19 | 9.78 | 10.05 | 9.43 | 9.98 | +3.31% | 24,216 | 23,767,701 |
| 2024-04-18 | 9.75 | 10.06 | 9.45 | 9.66 | -0.51% | 21,383 | 20,847,434 |
| 2024-04-17 | 9.16 | 9.78 | 9.15 | 9.71 | +9.84% | 23,608 | 22,726,072 |
| 2024-04-16 | 9.49 | 9.57 | 8.58 | 8.84 | -7.72% | 27,702 | 24,746,525 |
| 2024-04-15 | 10.24 | 10.46 | 9.26 | 9.58 | -8.15% | 27,295 | 26,561,417 |
| 2024-04-12 | 10.47 | 10.83 | 10.39 | 10.43 | -0.76% | 14,422 | 15,306,909 |
| 2024-04-11 | 10.32 | 10.75 | 10.32 | 10.51 | +0.19% | 11,901 | 12,584,141 |
| 2024-04-10 | 10.72 | 10.9 | 10.27 | 10.49 | -2.6% | 13,460 | 14,150,039 |
| 2024-04-09 | 10.64 | 10.86 | 10.56 | 10.77 | +1.51% | 13,138 | 14,075,203 |
| 2024-04-08 | 11.17 | 11.17 | 10.59 | 10.61 | -5.44% | 19,592 | 21,152,597 |
| 2024-04-03 | 11.22 | 11.3 | 10.97 | 11.22 | 0% | 20,161 | 22,485,926 |
| 2024-04-02 | 11.1 | 11.44 | 11.07 | 11.22 | +0.09% | 37,030 | 41,676,944 |
| 2024-04-01 | 11 | 11.6 | 10.74 | 11.21 | +1.08% | 54,563 | 60,616,350 |
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：