股票概览
8.41
+3.32%
+0.27
8.14
开盘价
8.52
最高价
8.02
最低价
61,947
成交量
数据更新至: 2024-06-28
技术指标
8.16
MA5 (5日均线)
8.28
MA10 (10日均线)
8.11
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 | 8.14 | 8.52 | 8.02 | 8.41 | +3.32% | 61,947 | 52,028,231 |
| 2024-06-27 | 8.3 | 8.43 | 8.13 | 8.14 | -1.93% | 49,698 | 41,222,379 |
| 2024-06-26 | 7.89 | 8.32 | 7.61 | 8.3 | +5.06% | 50,778 | 40,847,261 |
| 2024-06-25 | 8.1 | 8.22 | 7.76 | 7.9 | -2.11% | 49,180 | 39,176,393 |
| 2024-06-24 | 8.32 | 8.44 | 8.02 | 8.07 | -4.27% | 56,733 | 46,497,109 |
| 2024-06-21 | 8.3 | 8.55 | 8.09 | 8.43 | +1.44% | 58,376 | 48,763,016 |
| 2024-06-20 | 8.58 | 8.66 | 8.29 | 8.31 | -3.37% | 78,767 | 66,552,670 |
| 2024-06-19 | 8.56 | 8.88 | 8.47 | 8.6 | +0.58% | 96,399 | 83,098,358 |
| 2024-06-18 | 8.1 | 8.74 | 7.99 | 8.55 | +6.08% | 93,148 | 78,603,510 |
| 2024-06-17 | 7.98 | 8.19 | 7.87 | 8.06 | +1.13% | 34,501 | 27,839,174 |
| 2024-06-14 | 7.99 | 8.01 | 7.77 | 7.97 | +0.13% | 24,566 | 19,463,746 |
| 2024-06-13 | 7.94 | 8.05 | 7.88 | 7.96 | +1.02% | 33,726 | 26,929,473 |
| 2024-06-12 | 7.82 | 7.98 | 7.76 | 7.88 | +0.77% | 35,610 | 28,083,486 |
| 2024-06-11 | 7.62 | 7.84 | 7.28 | 7.82 | +2.89% | 39,759 | 30,187,984 |
| 2024-06-07 | 7.48 | 7.76 | 7.4 | 7.6 | +3.4% | 47,474 | 35,992,810 |
| 2024-06-06 | 7.81 | 7.96 | 7.2 | 7.35 | -6.73% | 65,598 | 49,479,273 |
| 2024-06-05 | 7.85 | 8.36 | 7.71 | 7.88 | -1.62% | 71,710 | 57,407,008 |
| 2024-06-04 | 8.6 | 8.65 | 7.85 | 8.01 | -4.87% | 77,441 | 62,345,270 |
| 2024-06-03 | 8.6 | 8.66 | 8.31 | 8.42 | -2.09% | 44,201 | 37,443,164 |
| 2024-05-31 | 8.13 | 8.64 | 8.13 | 8.6 | +2.5% | 43,186 | 36,850,651 |
| 2024-05-30 | 8.39 | 8.47 | 8.3 | 8.39 | -1.18% | 26,271 | 21,999,040 |
| 2024-05-29 | 8.31 | 8.52 | 8.3 | 8.49 | +2.29% | 34,475 | 29,061,142 |
| 2024-05-28 | 8.36 | 8.46 | 8.2 | 8.3 | -0.12% | 27,465 | 22,898,476 |
| 2024-05-27 | 8.4 | 8.48 | 8.12 | 8.31 | -0.95% | 38,926 | 32,114,145 |
| 2024-05-24 | 8.53 | 8.64 | 8.37 | 8.39 | -1.64% | 34,063 | 28,879,023 |
| 2024-05-23 | 8.59 | 8.72 | 8.47 | 8.53 | -0.7% | 46,440 | 39,893,760 |
| 2024-05-22 | 8.5 | 8.65 | 8.43 | 8.59 | +1.18% | 30,640 | 26,203,388 |
| 2024-05-21 | 8.45 | 8.58 | 8.32 | 8.49 | -0.47% | 36,677 | 30,953,475 |
| 2024-05-20 | 8.66 | 8.66 | 8.4 | 8.53 | +0.95% | 46,699 | 39,668,151 |
| 2024-05-17 | 8.22 | 8.45 | 8.19 | 8.45 | +2.18% | 38,268 | 31,911,314 |
| 2024-05-16 | 8.18 | 8.32 | 8.18 | 8.27 | +1.47% | 28,925 | 23,926,363 |
| 2024-05-15 | 8.22 | 8.4 | 8.02 | 8.15 | -0.37% | 32,771 | 27,043,470 |
| 2024-05-14 | 8.07 | 8.27 | 8.06 | 8.18 | +1.36% | 24,947 | 20,401,130 |
| 2024-05-13 | 8.15 | 8.24 | 7.89 | 8.07 | -2.06% | 31,487 | 25,410,365 |
| 2024-05-10 | 8.41 | 8.42 | 8.14 | 8.24 | -1.55% | 27,714 | 22,910,132 |
| 2024-05-09 | 8.28 | 8.46 | 8.26 | 8.37 | +0.84% | 27,890 | 23,394,781 |
| 2024-05-08 | 8.39 | 8.44 | 8.27 | 8.3 | -1.66% | 28,328 | 23,588,574 |
| 2024-05-07 | 8.4 | 8.45 | 8.32 | 8.44 | +0.12% | 29,398 | 24,697,033 |
| 2024-05-06 | 8.43 | 8.46 | 8.29 | 8.43 | +1.93% | 36,672 | 30,766,256 |
| 2024-04-30 | 8.31 | 8.37 | 8.13 | 8.27 | -0.36% | 42,699 | 35,259,092 |
| 2024-04-29 | 8.24 | 8.3 | 8.06 | 8.3 | +2.98% | 60,201 | 49,343,544 |
| 2024-04-26 | 7.76 | 8.15 | 7.67 | 8.06 | +5.22% | 77,632 | 62,019,617 |
| 2024-04-25 | 7.57 | 7.68 | 7.49 | 7.66 | +1.19% | 35,426 | 26,997,394 |
| 2024-04-24 | 7.41 | 7.58 | 7.36 | 7.57 | +2.44% | 32,001 | 24,069,449 |
| 2024-04-23 | 7.19 | 7.46 | 7.16 | 7.39 | +3.07% | 42,435 | 31,192,000 |
| 2024-04-22 | 7.2 | 7.33 | 6.9 | 7.17 | -0.28% | 35,905 | 25,644,352 |
| 2024-04-19 | 7.2 | 7.33 | 7.03 | 7.19 | -1.37% | 37,240 | 26,676,457 |
| 2024-04-18 | 7.49 | 7.51 | 7.18 | 7.29 | -2.02% | 43,921 | 32,250,455 |
| 2024-04-17 | 6.71 | 7.49 | 6.71 | 7.44 | +12.56% | 68,755 | 49,746,581 |
| 2024-04-16 | 7.21 | 7.21 | 6.59 | 6.61 | -8.95% | 80,725 | 54,402,840 |
| 2024-04-15 | 7.86 | 8.03 | 7.16 | 7.26 | -8.79% | 70,752 | 52,721,438 |
| 2024-04-12 | 8.04 | 8.19 | 7.94 | 7.96 | -1% | 49,277 | 39,633,222 |
| 2024-04-11 | 8.09 | 8.56 | 8.02 | 8.04 | -0.74% | 63,641 | 52,283,697 |
| 2024-04-10 | 8.58 | 8.58 | 8.02 | 8.1 | -5.7% | 88,470 | 72,308,637 |
| 2024-04-09 | 8.2 | 8.93 | 8.2 | 8.59 | +3.74% | 91,088 | 78,192,691 |
| 2024-04-08 | 8.57 | 8.58 | 8.25 | 8.28 | -3.27% | 34,989 | 29,282,710 |
| 2024-04-03 | 8.62 | 8.68 | 8.4 | 8.56 | -1.27% | 38,899 | 33,134,428 |
| 2024-04-02 | 8.71 | 8.72 | 8.52 | 8.67 | -0.34% | 32,176 | 27,788,589 |
| 2024-04-01 | 8.49 | 8.75 | 8.43 | 8.7 | +2.72% | 46,887 | 40,500,564 |
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：