股票概览
8.08
+0.25%
+0.02
8.08
开盘价
8.2
最高价
8.01
最低价
19,888
成交量
数据更新至: 2024-06-28
技术指标
7.97
MA5 (5日均线)
8.05
MA10 (10日均线)
8.16
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 | 8.08 | 8.2 | 8.01 | 8.08 | +0.25% | 19,888 | 16,154,720 |
| 2024-06-27 | 8.14 | 8.28 | 8.04 | 8.06 | -0.98% | 23,370 | 19,065,309 |
| 2024-06-26 | 7.84 | 8.15 | 7.78 | 8.14 | +3.83% | 20,051 | 16,042,554 |
| 2024-06-25 | 7.73 | 7.95 | 7.73 | 7.84 | +1.69% | 20,928 | 16,423,938 |
| 2024-06-24 | 7.98 | 8.03 | 7.68 | 7.71 | -4.1% | 28,937 | 22,550,694 |
| 2024-06-21 | 8.04 | 8.14 | 7.9 | 8.04 | 0% | 13,943 | 11,227,914 |
| 2024-06-20 | 8.25 | 8.25 | 8 | 8.04 | -2.55% | 19,060 | 15,442,218 |
| 2024-06-19 | 8.27 | 8.34 | 8.13 | 8.25 | +0.24% | 22,100 | 18,211,455 |
| 2024-06-18 | 8 | 8.27 | 8 | 8.23 | +1.98% | 23,673 | 19,354,980 |
| 2024-06-17 | 8.2 | 8.29 | 8.01 | 8.07 | -1.71% | 33,045 | 26,879,885 |
| 2024-06-14 | 8.23 | 8.33 | 8.16 | 8.21 | -0.61% | 22,154 | 18,231,409 |
| 2024-06-13 | 8.36 | 8.44 | 8.17 | 8.26 | -1.67% | 24,447 | 20,187,874 |
| 2024-06-12 | 8.13 | 8.43 | 8.11 | 8.4 | +3.32% | 30,405 | 25,346,722 |
| 2024-06-11 | 8.3 | 8.3 | 7.95 | 8.13 | -1.93% | 34,578 | 27,927,534 |
| 2024-06-07 | 7.83 | 8.29 | 7.83 | 8.29 | +8.37% | 49,198 | 39,840,762 |
| 2024-06-06 | 8.22 | 8.23 | 7.55 | 7.65 | -5.67% | 44,533 | 34,691,755 |
| 2024-06-05 | 8.3 | 8.31 | 8.08 | 8.11 | -2.41% | 25,859 | 21,148,449 |
| 2024-06-04 | 8.51 | 8.51 | 8.19 | 8.31 | -2.35% | 39,783 | 32,962,213 |
| 2024-06-03 | 8.93 | 8.95 | 8.41 | 8.51 | -4.7% | 49,035 | 42,300,600 |
| 2024-05-31 | 8.82 | 8.97 | 8.79 | 8.93 | +1.36% | 25,527 | 22,749,436 |
| 2024-05-30 | 8.86 | 8.92 | 8.75 | 8.81 | -0.56% | 25,184 | 22,205,615 |
| 2024-05-29 | 8.82 | 8.97 | 8.76 | 8.86 | +0.23% | 37,096 | 32,858,347 |
| 2024-05-28 | 9.01 | 9.11 | 8.82 | 8.84 | -3.91% | 71,579 | 63,958,329 |
| 2024-05-27 | 9.35 | 9.56 | 8.94 | 9.2 | +3.37% | 86,639 | 79,896,385 |
| 2024-05-24 | 8.91 | 8.99 | 8.88 | 8.9 | -0.11% | 19,502 | 17,440,418 |
| 2024-05-23 | 9.09 | 9.15 | 8.82 | 8.91 | -3.57% | 28,344 | 25,346,501 |
| 2024-05-22 | 9.18 | 9.32 | 9.12 | 9.24 | +0.22% | 19,663 | 18,168,444 |
| 2024-05-21 | 9.33 | 9.33 | 9.14 | 9.22 | -0.86% | 20,904 | 19,233,914 |
| 2024-05-20 | 9.3 | 9.44 | 9.12 | 9.3 | -0.64% | 36,392 | 33,905,007 |
| 2024-05-17 | 9.54 | 9.54 | 9.24 | 9.36 | -2.6% | 58,791 | 54,994,537 |
| 2024-05-16 | 9.35 | 9.69 | 9.21 | 9.61 | +2.67% | 68,060 | 64,608,400 |
| 2024-05-15 | 9.29 | 9.52 | 9.2 | 9.36 | +0.65% | 44,535 | 41,960,955 |
| 2024-05-14 | 9 | 9.36 | 9 | 9.3 | +3.33% | 34,666 | 32,058,700 |
| 2024-05-13 | 9.1 | 9.17 | 8.86 | 9 | -2.49% | 32,332 | 29,216,470 |
| 2024-05-10 | 9.28 | 9.42 | 9.16 | 9.23 | -0.32% | 23,426 | 21,694,557 |
| 2024-05-09 | 9.16 | 9.36 | 9.15 | 9.26 | +0.98% | 24,488 | 22,763,285 |
| 2024-05-08 | 9.3 | 9.39 | 9.14 | 9.17 | -1.4% | 29,827 | 27,636,798 |
| 2024-05-07 | 9.38 | 9.38 | 9.2 | 9.3 | +0.32% | 30,284 | 28,116,498 |
| 2024-05-06 | 9.23 | 9.27 | 9.06 | 9.27 | +1.76% | 42,080 | 38,746,327 |
| 2024-04-30 | 9.05 | 9.22 | 9 | 9.11 | +0.33% | 30,484 | 27,740,154 |
| 2024-04-29 | 8.85 | 9.09 | 8.83 | 9.08 | +2.25% | 36,818 | 33,205,816 |
| 2024-04-26 | 8.7 | 8.94 | 8.62 | 8.88 | +1.14% | 43,546 | 38,373,334 |
| 2024-04-25 | 8.69 | 8.98 | 8.59 | 8.78 | +0.57% | 59,960 | 52,841,514 |
| 2024-04-24 | 8.42 | 8.77 | 8.29 | 8.73 | +4.55% | 38,423 | 32,890,906 |
| 2024-04-23 | 8.22 | 8.52 | 8.16 | 8.35 | +1.09% | 41,603 | 34,874,683 |
| 2024-04-22 | 7.99 | 8.29 | 7.7 | 8.26 | +2.48% | 65,337 | 52,722,016 |
| 2024-04-19 | 8.26 | 8.29 | 7.92 | 8.06 | -3.82% | 57,962 | 46,793,839 |
| 2024-04-18 | 8.14 | 8.51 | 7.99 | 8.38 | +2.57% | 51,580 | 42,691,181 |
| 2024-04-17 | 7.33 | 8.18 | 7.33 | 8.17 | +11.92% | 62,996 | 49,828,671 |
| 2024-04-16 | 8.16 | 8.2 | 7.25 | 7.3 | -11.62% | 72,622 | 54,322,155 |
| 2024-04-15 | 8.9 | 9.05 | 8.08 | 8.26 | -7.92% | 58,788 | 49,491,990 |
| 2024-04-12 | 9.13 | 9.16 | 8.96 | 8.97 | -0.11% | 26,620 | 24,156,891 |
| 2024-04-11 | 8.82 | 9.15 | 8.79 | 8.98 | +0.56% | 23,045 | 20,795,101 |
| 2024-04-10 | 9.2 | 9.21 | 8.86 | 8.93 | -3.04% | 28,886 | 25,992,694 |
| 2024-04-09 | 9.1 | 9.23 | 9 | 9.21 | +2.22% | 25,271 | 23,113,209 |
| 2024-04-08 | 9.45 | 9.46 | 8.99 | 9.01 | -4.76% | 43,184 | 39,625,187 |
| 2024-04-03 | 9.45 | 9.49 | 9.28 | 9.46 | +0.42% | 29,639 | 27,894,362 |
| 2024-04-02 | 9.22 | 9.47 | 9.22 | 9.42 | +1.84% | 43,579 | 40,854,707 |
| 2024-04-01 | 9.1 | 9.26 | 9.06 | 9.25 | +1.98% | 34,786 | 31,937,139 |
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：