股票概览
8.43
+1.44%
+0.12
8.3
开盘价
8.67
最高价
8.17
最低价
66,604
成交量
数据更新至: 2024-06-28
技术指标
8.54
MA5 (5日均线)
8.59
MA10 (10日均线)
8.29
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 | 8.3 | 8.67 | 8.17 | 8.43 | +1.44% | 66,604 | 56,235,067 |
| 2024-06-27 | 8.83 | 8.95 | 8.26 | 8.31 | -5.03% | 46,946 | 39,987,549 |
| 2024-06-26 | 8.6 | 8.79 | 7.87 | 8.75 | +1.74% | 77,889 | 65,383,545 |
| 2024-06-25 | 8.61 | 8.74 | 8.48 | 8.6 | -0.12% | 32,587 | 28,098,803 |
| 2024-06-24 | 8.8 | 8.87 | 8.47 | 8.61 | -1.37% | 59,757 | 51,982,846 |
| 2024-06-21 | 8.53 | 8.86 | 8.32 | 8.73 | +0.46% | 63,657 | 54,393,486 |
| 2024-06-20 | 8.93 | 9.18 | 8.55 | 8.69 | -0.91% | 75,312 | 66,338,983 |
| 2024-06-19 | 8.72 | 8.85 | 8.5 | 8.77 | +0.8% | 74,009 | 64,361,592 |
| 2024-06-18 | 8.23 | 8.77 | 8.23 | 8.7 | +4.44% | 105,021 | 89,689,052 |
| 2024-06-17 | 7.58 | 8.47 | 7.5 | 8.33 | +8.6% | 92,264 | 74,047,013 |
| 2024-06-14 | 7.54 | 7.7 | 7.2 | 7.67 | +2.54% | 52,096 | 39,046,538 |
| 2024-06-13 | 7.48 | 7.58 | 7.3 | 7.48 | 0% | 42,527 | 31,656,075 |
| 2024-06-12 | 7.36 | 7.5 | 7.32 | 7.48 | +1.08% | 43,650 | 32,380,317 |
| 2024-06-11 | 7.75 | 7.75 | 7.18 | 7.4 | -4.39% | 59,397 | 43,483,780 |
| 2024-06-07 | 7.77 | 7.85 | 7.49 | 7.74 | +1.57% | 49,232 | 37,915,586 |
| 2024-06-06 | 8.4 | 8.5 | 7.4 | 7.62 | -9.72% | 96,532 | 75,261,706 |
| 2024-06-05 | 8.41 | 8.53 | 8.39 | 8.44 | -0.59% | 53,273 | 45,083,498 |
| 2024-06-04 | 8.8 | 8.8 | 8.4 | 8.49 | -2.75% | 70,659 | 60,516,295 |
| 2024-06-03 | 8.65 | 8.96 | 8.63 | 8.73 | -0.23% | 95,237 | 83,519,119 |
| 2024-05-31 | 9 | 9.27 | 8.53 | 8.75 | +0.23% | 71,228 | 62,234,136 |
| 2024-05-30 | 8.63 | 8.82 | 8.55 | 8.73 | +0.23% | 76,921 | 66,970,542 |
| 2024-05-29 | 8.71 | 8.77 | 8.51 | 8.71 | +0.11% | 93,355 | 80,935,671 |
| 2024-05-28 | 8.5 | 8.79 | 8.18 | 8.7 | +1.4% | 117,780 | 99,945,767 |
| 2024-05-27 | 8.32 | 8.75 | 8.25 | 8.58 | +1.18% | 97,486 | 83,171,921 |
| 2024-05-24 | 8.9 | 8.93 | 8.38 | 8.48 | -3.09% | 113,331 | 97,630,355 |
| 2024-05-23 | 8.25 | 8.87 | 8.11 | 8.75 | +6.19% | 175,718 | 149,695,492 |
| 2024-05-22 | 7.99 | 8.26 | 7.89 | 8.24 | +3.91% | 82,780 | 67,223,449 |
| 2024-05-21 | 8.03 | 8.08 | 7.89 | 7.93 | -2.22% | 54,373 | 43,203,848 |
| 2024-05-20 | 8 | 8.29 | 7.94 | 8.11 | +0.5% | 78,652 | 63,718,029 |
| 2024-05-17 | 8.23 | 8.27 | 7.88 | 8.07 | -2.06% | 118,795 | 95,244,218 |
| 2024-05-16 | 8.35 | 8.68 | 8.21 | 8.24 | -4.85% | 175,724 | 146,404,321 |
| 2024-05-15 | 8.44 | 9.15 | 8 | 8.66 | +0.35% | 250,765 | 212,610,836 |
| 2024-05-14 | 9.53 | 10.22 | 8.55 | 8.63 | -3.47% | 330,382 | 312,348,741 |
| 2024-05-13 | 7.46 | 8.94 | 7.3 | 8.94 | +20% | 196,096 | 169,695,531 |
| 2024-05-10 | 7.59 | 7.62 | 7.43 | 7.45 | -1.84% | 16,864 | 12,635,092 |
| 2024-05-09 | 7.45 | 7.62 | 7.45 | 7.59 | +0.13% | 17,124 | 12,978,717 |
| 2024-05-08 | 7.82 | 7.84 | 7.57 | 7.58 | -2.82% | 22,043 | 16,842,218 |
| 2024-05-07 | 7.72 | 7.83 | 7.64 | 7.8 | +1.3% | 22,706 | 17,542,526 |
| 2024-05-06 | 7.59 | 7.75 | 7.51 | 7.7 | +2.67% | 21,695 | 16,586,156 |
| 2024-04-30 | 7.43 | 7.6 | 7.35 | 7.5 | +0.94% | 24,244 | 18,052,072 |
| 2024-04-29 | 7.16 | 7.45 | 7.16 | 7.43 | +4.06% | 25,387 | 18,682,148 |
| 2024-04-26 | 7.17 | 7.2 | 7 | 7.14 | -0.42% | 26,321 | 18,768,808 |
| 2024-04-25 | 7.07 | 7.21 | 7.02 | 7.17 | +0.28% | 26,872 | 19,198,679 |
| 2024-04-24 | 6.92 | 7.18 | 6.92 | 7.15 | +3.47% | 25,970 | 18,447,135 |
| 2024-04-23 | 6.75 | 7.03 | 6.75 | 6.91 | +1.62% | 23,697 | 16,410,996 |
| 2024-04-22 | 6.7 | 6.92 | 6.56 | 6.8 | -0.44% | 21,183 | 14,311,562 |
| 2024-04-19 | 6.8 | 6.92 | 6.7 | 6.83 | -0.15% | 17,554 | 11,969,398 |
| 2024-04-18 | 7.05 | 7.09 | 6.76 | 6.84 | -2.84% | 29,480 | 20,336,396 |
| 2024-04-17 | 6.33 | 7.05 | 6.33 | 7.04 | +13% | 42,823 | 29,302,526 |
| 2024-04-16 | 6.97 | 7.01 | 6.2 | 6.23 | -11.25% | 42,073 | 27,098,378 |
| 2024-04-15 | 7.68 | 7.78 | 6.95 | 7.02 | -10.12% | 63,303 | 45,636,627 |
| 2024-04-12 | 7.73 | 8.24 | 7.73 | 7.81 | +1.3% | 48,821 | 38,906,150 |
| 2024-04-11 | 7.59 | 7.83 | 7.52 | 7.71 | +1.18% | 29,413 | 22,771,284 |
| 2024-04-10 | 7.83 | 7.88 | 7.48 | 7.62 | -3.18% | 40,424 | 30,812,582 |
| 2024-04-09 | 7.73 | 7.9 | 7.7 | 7.87 | +1.42% | 25,139 | 19,708,895 |
| 2024-04-08 | 8.16 | 8.17 | 7.75 | 7.76 | -5.13% | 59,798 | 46,870,837 |
| 2024-04-03 | 8.36 | 8.46 | 8.1 | 8.18 | -3.08% | 59,376 | 48,677,183 |
| 2024-04-02 | 8.58 | 8.7 | 8.36 | 8.44 | -2.99% | 65,244 | 55,507,041 |
| 2024-04-01 | 8.54 | 8.76 | 8.47 | 8.7 | +0.23% | 84,055 | 72,495,040 |
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：