股票概览
8.51
+0.47%
+0.04
8.48
开盘价
8.65
最高价
8.33
最低价
30,084
成交量
数据更新至: 2024-06-28
技术指标
8.49
MA5 (5日均线)
8.69
MA10 (10日均线)
8.86
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 | 8.48 | 8.65 | 8.33 | 8.51 | +0.47% | 30,084 | 25,746,081 |
| 2024-06-27 | 8.63 | 8.87 | 8.41 | 8.47 | -1.97% | 46,627 | 39,995,043 |
| 2024-06-26 | 8.49 | 8.7 | 8.39 | 8.64 | +2.01% | 42,458 | 36,370,791 |
| 2024-06-25 | 8.38 | 8.7 | 8.33 | 8.47 | +1.07% | 44,900 | 38,360,302 |
| 2024-06-24 | 8.8 | 8.81 | 8.33 | 8.38 | -5.63% | 36,739 | 31,310,195 |
| 2024-06-21 | 8.79 | 8.93 | 8.62 | 8.88 | +0.57% | 19,436 | 17,149,081 |
| 2024-06-20 | 9.15 | 9.24 | 8.76 | 8.83 | -2.54% | 27,513 | 24,501,364 |
| 2024-06-19 | 8.99 | 9.23 | 8.91 | 9.06 | +1% | 32,924 | 29,856,179 |
| 2024-06-18 | 8.71 | 9 | 8.69 | 8.97 | +2.99% | 35,091 | 31,041,890 |
| 2024-06-17 | 8.88 | 8.92 | 8.69 | 8.71 | -1.8% | 33,717 | 29,638,396 |
| 2024-06-14 | 8.76 | 8.88 | 8.64 | 8.87 | +0.57% | 20,149 | 17,754,077 |
| 2024-06-13 | 8.82 | 8.97 | 8.73 | 8.82 | -0.9% | 29,902 | 26,411,509 |
| 2024-06-12 | 8.88 | 8.97 | 8.8 | 8.9 | +0.79% | 36,463 | 32,469,410 |
| 2024-06-11 | 8.74 | 8.88 | 8.7 | 8.83 | +0.57% | 42,767 | 37,680,119 |
| 2024-06-07 | 8.96 | 8.98 | 8.57 | 8.78 | +2.57% | 43,252 | 37,860,193 |
| 2024-06-06 | 8.8 | 8.93 | 8.44 | 8.56 | -2.62% | 65,278 | 56,328,428 |
| 2024-06-05 | 9.08 | 9.23 | 8.78 | 8.79 | -3.3% | 56,148 | 50,164,694 |
| 2024-06-04 | 9.43 | 9.46 | 8.93 | 9.09 | -3.61% | 60,387 | 55,283,778 |
| 2024-06-03 | 10.21 | 10.29 | 9.37 | 9.43 | -7.55% | 77,568 | 75,503,257 |
| 2024-05-31 | 10.1 | 10.28 | 10.08 | 10.2 | +0.99% | 22,743 | 23,182,183 |
| 2024-05-30 | 10.06 | 10.19 | 9.91 | 10.1 | +0.4% | 18,564 | 18,749,859 |
| 2024-05-29 | 9.93 | 10.12 | 9.81 | 10.06 | +1.31% | 22,178 | 22,240,654 |
| 2024-05-28 | 9.99 | 10.13 | 9.81 | 9.93 | -1.1% | 19,638 | 19,588,176 |
| 2024-05-27 | 9.89 | 10.08 | 9.75 | 10.04 | +1.72% | 21,153 | 20,959,192 |
| 2024-05-24 | 9.94 | 10.1 | 9.85 | 9.87 | -0.7% | 31,397 | 31,354,592 |
| 2024-05-23 | 10.3 | 10.3 | 9.9 | 9.94 | -2.64% | 30,745 | 30,922,199 |
| 2024-05-22 | 10.16 | 10.27 | 10.13 | 10.21 | +0.2% | 13,364 | 13,637,109 |
| 2024-05-21 | 10.36 | 10.36 | 10.12 | 10.19 | -1.64% | 21,349 | 21,761,148 |
| 2024-05-20 | 10.68 | 10.69 | 10.27 | 10.36 | -0.77% | 21,726 | 22,578,041 |
| 2024-05-17 | 10.4 | 10.46 | 10.27 | 10.44 | +1.26% | 17,050 | 17,666,048 |
| 2024-05-16 | 10.29 | 10.41 | 10.26 | 10.31 | +0.49% | 16,097 | 16,650,879 |
| 2024-05-15 | 10.2 | 10.48 | 10.13 | 10.26 | +0.88% | 27,644 | 28,540,135 |
| 2024-05-14 | 10.21 | 10.3 | 10.11 | 10.17 | +0.39% | 21,647 | 22,072,477 |
| 2024-05-13 | 10.37 | 10.55 | 10.02 | 10.13 | -3.06% | 28,734 | 29,265,103 |
| 2024-05-10 | 10.57 | 10.69 | 10.43 | 10.45 | -0.48% | 26,542 | 27,878,359 |
| 2024-05-09 | 10.43 | 10.58 | 10.4 | 10.5 | +1.16% | 20,233 | 21,256,169 |
| 2024-05-08 | 10.58 | 10.58 | 10.32 | 10.38 | -1.89% | 27,463 | 28,660,573 |
| 2024-05-07 | 10.49 | 10.62 | 10.43 | 10.58 | +1.15% | 28,922 | 30,426,298 |
| 2024-05-06 | 10.45 | 10.63 | 10.27 | 10.46 | +0.48% | 36,155 | 37,624,933 |
| 2024-04-30 | 10.28 | 10.58 | 10.23 | 10.41 | +0.19% | 42,453 | 44,238,641 |
| 2024-04-29 | 9.68 | 10.47 | 9.68 | 10.39 | +7.45% | 71,231 | 72,328,046 |
| 2024-04-26 | 9.65 | 9.79 | 9.46 | 9.67 | +4.31% | 53,647 | 51,782,145 |
| 2024-04-25 | 9.3 | 9.44 | 9.15 | 9.27 | -1.07% | 37,985 | 35,189,212 |
| 2024-04-24 | 9.29 | 9.45 | 9.28 | 9.37 | +1.41% | 29,346 | 27,490,560 |
| 2024-04-23 | 8.97 | 9.31 | 8.86 | 9.24 | +2.9% | 33,036 | 30,439,804 |
| 2024-04-22 | 8.87 | 9.08 | 8.45 | 8.98 | +1.24% | 33,311 | 29,487,463 |
| 2024-04-19 | 8.94 | 8.96 | 8.68 | 8.87 | +0.68% | 21,980 | 19,377,731 |
| 2024-04-18 | 8.7 | 9.09 | 8.64 | 8.81 | -0.56% | 30,075 | 26,643,583 |
| 2024-04-17 | 8.11 | 8.86 | 8.11 | 8.86 | +11.45% | 45,119 | 39,072,667 |
| 2024-04-16 | 9.05 | 9.08 | 7.94 | 7.95 | -12.06% | 53,970 | 44,472,216 |
| 2024-04-15 | 9.8 | 9.84 | 8.89 | 9.04 | -7% | 44,002 | 40,729,000 |
| 2024-04-12 | 9.83 | 10 | 9.7 | 9.72 | -1.12% | 21,157 | 20,905,694 |
| 2024-04-11 | 9.79 | 9.99 | 9.62 | 9.83 | +0.31% | 24,213 | 23,880,374 |
| 2024-04-10 | 10.27 | 10.27 | 9.7 | 9.8 | -4.11% | 29,012 | 28,698,743 |
| 2024-04-09 | 10.2 | 10.36 | 10.1 | 10.22 | +0.69% | 19,856 | 20,296,840 |
| 2024-04-08 | 10.42 | 10.43 | 10.1 | 10.15 | -2.12% | 25,637 | 26,226,071 |
| 2024-04-03 | 10.6 | 10.6 | 10.19 | 10.37 | -1.52% | 26,900 | 27,760,102 |
| 2024-04-02 | 10.49 | 10.6 | 10.43 | 10.53 | +0.38% | 25,712 | 27,045,662 |
| 2024-04-01 | 10.3 | 10.55 | 10.28 | 10.49 | +2.04% | 33,567 | 35,081,092 |
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：