股票概览
8.2
-0.97%
-0.08
8.28
开盘价
8.42
最高价
8.18
最低价
162,986
成交量
数据更新至: 2024-06-28
技术指标
8.25
MA5 (5日均线)
8.60
MA10 (10日均线)
8.94
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 | 8.28 | 8.42 | 8.18 | 8.2 | -0.97% | 162,986 | 135,534,400 |
| 2024-06-27 | 8.4 | 8.48 | 8.27 | 8.28 | -2.36% | 175,886 | 147,142,206 |
| 2024-06-26 | 8.11 | 8.52 | 8 | 8.48 | +4.43% | 256,146 | 211,356,415 |
| 2024-06-25 | 8.18 | 8.28 | 8.06 | 8.12 | -0.49% | 185,548 | 151,510,801 |
| 2024-06-24 | 8.53 | 8.53 | 8.13 | 8.16 | -5.12% | 310,094 | 256,342,001 |
| 2024-06-21 | 8.75 | 8.77 | 8.55 | 8.6 | -1.71% | 176,516 | 152,624,810 |
| 2024-06-20 | 9.02 | 9.06 | 8.75 | 8.75 | -3.21% | 182,058 | 161,547,307 |
| 2024-06-19 | 9.18 | 9.19 | 9.02 | 9.04 | -1.63% | 151,925 | 138,229,425 |
| 2024-06-18 | 9.18 | 9.23 | 9.08 | 9.19 | 0% | 150,922 | 138,098,515 |
| 2024-06-17 | 9.09 | 9.35 | 9.06 | 9.19 | +0.55% | 236,593 | 218,641,360 |
| 2024-06-14 | 8.93 | 9.17 | 8.82 | 9.14 | +2.01% | 226,746 | 204,485,873 |
| 2024-06-13 | 9.08 | 9.12 | 8.94 | 8.96 | -2.5% | 191,767 | 173,034,663 |
| 2024-06-12 | 9.07 | 9.25 | 9.03 | 9.19 | +0.88% | 165,255 | 151,406,060 |
| 2024-06-11 | 9 | 9.13 | 8.85 | 9.11 | -0.11% | 178,753 | 161,279,624 |
| 2024-06-07 | 9.25 | 9.34 | 9.03 | 9.12 | -0.55% | 223,911 | 205,218,922 |
| 2024-06-06 | 9.53 | 9.6 | 9.15 | 9.17 | -3.78% | 298,815 | 277,724,575 |
| 2024-06-05 | 9.51 | 9.74 | 9.49 | 9.53 | +0.21% | 226,078 | 217,738,024 |
| 2024-06-04 | 9.48 | 9.59 | 9.41 | 9.51 | -0.31% | 210,342 | 199,707,838 |
| 2024-06-03 | 9.6 | 9.63 | 9.43 | 9.54 | -0.52% | 181,068 | 172,061,566 |
| 2024-05-31 | 9.58 | 9.82 | 9.58 | 9.59 | 0% | 196,294 | 189,605,725 |
| 2024-05-30 | 9.85 | 9.9 | 9.55 | 9.59 | -2.44% | 314,208 | 304,159,476 |
| 2024-05-29 | 9.75 | 10.03 | 9.71 | 9.83 | +1.24% | 275,436 | 272,308,112 |
| 2024-05-28 | 9.88 | 9.91 | 9.7 | 9.71 | -2.71% | 236,949 | 231,907,576 |
| 2024-05-27 | 10.15 | 10.35 | 9.7 | 9.98 | -0.6% | 385,229 | 381,247,428 |
| 2024-05-24 | 9.87 | 10.4 | 9.85 | 10.04 | +1.01% | 416,566 | 419,688,026 |
| 2024-05-23 | 10.22 | 10.24 | 9.91 | 9.94 | -3.21% | 285,029 | 285,690,349 |
| 2024-05-22 | 9.92 | 10.33 | 9.88 | 10.27 | +3.32% | 443,270 | 450,239,196 |
| 2024-05-21 | 9.9 | 9.98 | 9.79 | 9.94 | +0.3% | 223,486 | 220,962,323 |
| 2024-05-20 | 9.96 | 10.12 | 9.89 | 9.91 | -0.7% | 276,527 | 276,207,998 |
| 2024-05-17 | 9.74 | 9.99 | 9.67 | 9.98 | +2.46% | 270,297 | 266,396,712 |
| 2024-05-16 | 9.78 | 9.87 | 9.72 | 9.74 | -0.31% | 189,597 | 185,699,718 |
| 2024-05-15 | 9.86 | 9.99 | 9.76 | 9.77 | -0.41% | 213,886 | 210,375,385 |
| 2024-05-14 | 9.95 | 10.05 | 9.76 | 9.81 | -0.51% | 284,531 | 280,538,945 |
| 2024-05-13 | 10.08 | 10.08 | 9.84 | 9.86 | -3.8% | 360,293 | 358,318,854 |
| 2024-05-10 | 10.46 | 10.58 | 10.21 | 10.25 | -2.94% | 405,732 | 418,193,777 |
| 2024-05-09 | 10.38 | 10.82 | 10.35 | 10.56 | +3.94% | 551,258 | 584,558,935 |
| 2024-05-08 | 10.44 | 10.45 | 10.12 | 10.16 | -3.33% | 333,534 | 341,963,644 |
| 2024-05-07 | 10.4 | 10.59 | 10.4 | 10.51 | +0.48% | 360,603 | 378,448,212 |
| 2024-05-06 | 10.51 | 10.68 | 10.42 | 10.46 | +2.05% | 422,871 | 445,780,605 |
| 2024-04-30 | 10.58 | 10.58 | 10.23 | 10.25 | -3.12% | 418,314 | 432,157,297 |
| 2024-04-29 | 9.95 | 10.65 | 9.92 | 10.58 | +6.87% | 829,252 | 863,758,231 |
| 2024-04-26 | 9.7 | 9.97 | 9.63 | 9.9 | +1.02% | 477,757 | 469,143,283 |
| 2024-04-25 | 9.33 | 9.94 | 9.32 | 9.8 | +4.14% | 603,083 | 586,767,776 |
| 2024-04-24 | 9.42 | 9.45 | 9.2 | 9.41 | -0.21% | 402,154 | 375,628,251 |
| 2024-04-23 | 9.7 | 9.78 | 9.41 | 9.43 | -2.38% | 448,096 | 427,327,847 |
| 2024-04-22 | 9.9 | 10.01 | 9.62 | 9.66 | -4.73% | 555,646 | 541,167,263 |
| 2024-04-19 | 10.11 | 10.59 | 9.74 | 10.14 | -2.41% | 831,330 | 835,739,623 |
| 2024-04-18 | 11.05 | 11.06 | 10.21 | 10.39 | -10.82% | 1,197,562 | 1,256,803,044 |
| 2024-04-17 | 11.35 | 11.78 | 11.31 | 11.65 | +5.14% | 502,636 | 580,736,057 |
| 2024-04-16 | 11.86 | 12.13 | 11.05 | 11.08 | -9.11% | 677,476 | 778,319,013 |
| 2024-04-15 | 11.51 | 12.66 | 11.51 | 12.19 | +5.82% | 869,916 | 1,069,905,240 |
| 2024-04-12 | 12.23 | 12.25 | 11.51 | 11.52 | -6.34% | 659,497 | 776,952,006 |
| 2024-04-11 | 12.1 | 12.54 | 11.8 | 12.3 | +5.58% | 842,925 | 1,031,055,034 |
| 2024-04-10 | 12.01 | 12.03 | 11.53 | 11.65 | -2.27% | 273,766 | 320,378,868 |
| 2024-04-09 | 11.18 | 12.07 | 11.18 | 11.92 | +5.49% | 462,124 | 545,903,656 |
| 2024-04-08 | 11.58 | 12.02 | 11.28 | 11.3 | -4.24% | 346,619 | 400,140,645 |
| 2024-04-03 | 12.07 | 12.33 | 11.73 | 11.8 | -0.92% | 483,044 | 582,182,244 |
| 2024-04-02 | 11.55 | 12.04 | 11.42 | 11.91 | +3.12% | 402,046 | 473,592,325 |
| 2024-04-01 | 11.12 | 11.58 | 11.12 | 11.55 | +4.24% | 300,971 | 345,354,542 |
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：