股票概览
8.56
+2.39%
+0.2
8.35
开盘价
8.72
最高价
8.25
最低价
48,921
成交量
数据更新至: 2024-06-28
技术指标
8.38
MA5 (5日均线)
8.63
MA10 (10日均线)
8.77
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 | 8.35 | 8.72 | 8.25 | 8.56 | +2.39% | 48,921 | 41,942,712 |
| 2024-06-27 | 8.54 | 8.73 | 8.31 | 8.36 | -2.11% | 48,492 | 41,378,876 |
| 2024-06-26 | 8.18 | 8.55 | 8.01 | 8.54 | +4.4% | 43,760 | 36,424,526 |
| 2024-06-25 | 8.26 | 8.39 | 8.07 | 8.18 | -1.09% | 39,478 | 32,340,312 |
| 2024-06-24 | 8.6 | 8.67 | 8.22 | 8.27 | -4.94% | 50,101 | 42,190,297 |
| 2024-06-21 | 8.68 | 8.84 | 8.45 | 8.7 | -1.69% | 42,690 | 37,077,899 |
| 2024-06-20 | 9 | 9.23 | 8.84 | 8.85 | -2.32% | 47,156 | 42,687,671 |
| 2024-06-19 | 8.95 | 9.19 | 8.88 | 9.06 | +1.23% | 64,267 | 58,189,563 |
| 2024-06-18 | 8.89 | 8.98 | 8.79 | 8.95 | +1.02% | 38,074 | 33,932,342 |
| 2024-06-17 | 9.01 | 9.11 | 8.74 | 8.86 | -1.34% | 51,752 | 45,784,648 |
| 2024-06-14 | 9.08 | 9.14 | 8.95 | 8.98 | -2.07% | 40,656 | 36,757,076 |
| 2024-06-13 | 8.99 | 9.23 | 8.93 | 9.17 | +2.8% | 59,213 | 53,909,628 |
| 2024-06-12 | 8.86 | 9.03 | 8.76 | 8.92 | +1.25% | 43,728 | 39,067,894 |
| 2024-06-11 | 8.67 | 8.85 | 8.34 | 8.81 | +1.73% | 56,198 | 48,366,871 |
| 2024-06-07 | 8.35 | 8.72 | 8.28 | 8.66 | +5.87% | 78,479 | 67,031,949 |
| 2024-06-06 | 8.6 | 8.87 | 8.06 | 8.18 | -5.43% | 92,074 | 77,046,862 |
| 2024-06-05 | 8.8 | 9 | 8.61 | 8.65 | -2.7% | 62,554 | 54,862,984 |
| 2024-06-04 | 9.05 | 9.15 | 8.61 | 8.89 | -3.16% | 105,153 | 92,255,383 |
| 2024-06-03 | 9.55 | 9.63 | 9.1 | 9.18 | -4.97% | 123,069 | 114,096,574 |
| 2024-05-31 | 9.51 | 9.8 | 9.39 | 9.66 | +1.36% | 93,030 | 89,440,804 |
| 2024-05-30 | 9.61 | 9.97 | 9.49 | 9.53 | -2.36% | 125,442 | 121,793,226 |
| 2024-05-29 | 10.23 | 10.23 | 9.71 | 9.76 | -4.87% | 162,734 | 160,543,223 |
| 2024-05-28 | 9.44 | 10.46 | 9.32 | 10.26 | +7.66% | 225,547 | 226,375,818 |
| 2024-05-27 | 9.23 | 9.75 | 9.23 | 9.53 | +2.58% | 126,243 | 119,719,629 |
| 2024-05-24 | 9.19 | 9.46 | 9.08 | 9.29 | +1.53% | 70,918 | 66,039,561 |
| 2024-05-23 | 9.37 | 9.43 | 9.11 | 9.15 | -2.87% | 49,762 | 45,912,690 |
| 2024-05-22 | 9.23 | 9.42 | 9.23 | 9.42 | +1.29% | 45,265 | 42,328,116 |
| 2024-05-21 | 9.21 | 9.35 | 9.1 | 9.3 | +0.43% | 44,742 | 41,383,495 |
| 2024-05-20 | 9.4 | 9.45 | 9.19 | 9.26 | -1.28% | 53,332 | 49,435,685 |
| 2024-05-17 | 9.17 | 9.38 | 9.05 | 9.38 | +2.18% | 63,094 | 58,457,735 |
| 2024-05-16 | 9.12 | 9.19 | 9.07 | 9.18 | +0.99% | 39,699 | 36,273,805 |
| 2024-05-15 | 9.24 | 9.28 | 9.06 | 9.09 | -0.55% | 42,399 | 38,790,813 |
| 2024-05-14 | 9.02 | 9.28 | 9.02 | 9.14 | +1.11% | 56,487 | 51,759,338 |
| 2024-05-13 | 9.19 | 9.32 | 9.01 | 9.04 | -3.32% | 96,222 | 87,648,809 |
| 2024-05-10 | 9.07 | 9.98 | 9.03 | 9.35 | +2.97% | 177,197 | 168,257,688 |
| 2024-05-09 | 8.98 | 9.14 | 8.91 | 9.08 | +0.67% | 50,280 | 45,596,942 |
| 2024-05-08 | 9.12 | 9.27 | 8.98 | 9.02 | -1.53% | 69,479 | 63,143,182 |
| 2024-05-07 | 9.08 | 9.23 | 9.01 | 9.16 | -0.43% | 71,292 | 64,942,327 |
| 2024-05-06 | 9.42 | 9.52 | 8.92 | 9.2 | +0.11% | 159,241 | 145,601,707 |
| 2024-04-30 | 8.5 | 9.98 | 8.49 | 9.19 | +7.99% | 203,567 | 188,148,518 |
| 2024-04-29 | 8.26 | 8.59 | 8.21 | 8.51 | +4.42% | 72,677 | 61,742,652 |
| 2024-04-26 | 7.9 | 8.22 | 7.8 | 8.15 | +2.77% | 48,456 | 39,101,022 |
| 2024-04-25 | 7.74 | 8.01 | 7.59 | 7.93 | +2.32% | 44,227 | 34,842,018 |
| 2024-04-24 | 7.45 | 7.76 | 7.39 | 7.75 | +3.89% | 40,456 | 30,978,380 |
| 2024-04-23 | 7.26 | 7.48 | 7.2 | 7.46 | +3.76% | 41,492 | 30,712,381 |
| 2024-04-22 | 7.17 | 7.35 | 6.93 | 7.19 | -0.42% | 33,226 | 23,793,886 |
| 2024-04-19 | 7.38 | 7.46 | 7.16 | 7.22 | -2.7% | 42,864 | 31,161,021 |
| 2024-04-18 | 7.52 | 7.56 | 7.21 | 7.42 | -0.8% | 51,081 | 37,802,656 |
| 2024-04-17 | 6.74 | 7.5 | 6.74 | 7.48 | +12.99% | 78,039 | 56,961,319 |
| 2024-04-16 | 7.4 | 7.42 | 6.6 | 6.62 | -11.62% | 89,534 | 61,151,181 |
| 2024-04-15 | 8.16 | 8.28 | 7.34 | 7.49 | -8.1% | 87,654 | 67,053,165 |
| 2024-04-12 | 8.24 | 8.39 | 8.14 | 8.15 | -1.09% | 37,629 | 31,069,126 |
| 2024-04-11 | 8.26 | 8.44 | 8.02 | 8.24 | -0.36% | 37,366 | 30,986,386 |
| 2024-04-10 | 8.69 | 8.73 | 8.16 | 8.27 | -5.05% | 52,762 | 44,059,314 |
| 2024-04-09 | 8.25 | 8.73 | 8.21 | 8.71 | +4.56% | 54,654 | 46,607,144 |
| 2024-04-08 | 8.82 | 8.82 | 8.3 | 8.33 | -5.66% | 57,101 | 48,570,549 |
| 2024-04-03 | 9.09 | 9.09 | 8.7 | 8.83 | -3.39% | 56,956 | 50,386,691 |
| 2024-04-02 | 9.12 | 9.27 | 8.9 | 9.14 | +0.44% | 61,609 | 55,995,255 |
| 2024-04-01 | 8.96 | 9.12 | 8.85 | 9.1 | +4% | 61,014 | 55,017,856 |
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：