股票概览
8.75
+1.51%
+0.13
8.6
开盘价
8.83
最高价
8.56
最低价
24,779
成交量
数据更新至: 2024-06-28
技术指标
8.68
MA5 (5日均线)
8.81
MA10 (10日均线)
8.92
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 | 8.6 | 8.83 | 8.56 | 8.75 | +1.51% | 24,779 | 21,653,277 |
| 2024-06-27 | 8.83 | 8.88 | 8.61 | 8.62 | -2.49% | 19,853 | 17,303,744 |
| 2024-06-26 | 8.66 | 8.84 | 8.53 | 8.84 | +2.31% | 17,384 | 15,158,374 |
| 2024-06-25 | 8.56 | 8.77 | 8.55 | 8.64 | +1.05% | 23,434 | 20,322,575 |
| 2024-06-24 | 8.85 | 8.94 | 8.51 | 8.55 | -4.36% | 30,633 | 26,560,983 |
| 2024-06-21 | 9.04 | 9.04 | 8.8 | 8.94 | +0.22% | 17,972 | 16,065,989 |
| 2024-06-20 | 9.08 | 9.08 | 8.83 | 8.92 | -1.44% | 31,026 | 27,698,416 |
| 2024-06-19 | 9.06 | 9.11 | 9.01 | 9.05 | -0.11% | 20,900 | 18,930,948 |
| 2024-06-18 | 8.78 | 9.08 | 8.77 | 9.06 | +3.31% | 33,517 | 30,125,253 |
| 2024-06-17 | 8.73 | 8.94 | 8.73 | 8.77 | -0.79% | 20,093 | 17,754,074 |
| 2024-06-14 | 8.85 | 8.85 | 8.73 | 8.84 | +0.23% | 17,067 | 14,993,290 |
| 2024-06-13 | 8.96 | 8.99 | 8.81 | 8.82 | -1.56% | 20,078 | 17,838,624 |
| 2024-06-12 | 8.87 | 9.04 | 8.81 | 8.96 | +0.67% | 17,271 | 15,490,873 |
| 2024-06-11 | 8.94 | 8.94 | 8.74 | 8.9 | -0.45% | 20,242 | 17,889,907 |
| 2024-06-07 | 8.76 | 8.95 | 8.76 | 8.94 | +1.94% | 24,713 | 21,939,468 |
| 2024-06-06 | 9.02 | 9.15 | 8.7 | 8.77 | -3.52% | 46,982 | 41,669,925 |
| 2024-06-05 | 9.18 | 9.22 | 9.09 | 9.09 | -0.98% | 19,176 | 17,567,259 |
| 2024-06-04 | 9.29 | 9.29 | 9.09 | 9.18 | -1.08% | 28,207 | 25,847,549 |
| 2024-06-03 | 9.45 | 9.51 | 9.22 | 9.28 | -1.59% | 34,041 | 31,892,948 |
| 2024-05-31 | 9.32 | 9.47 | 9.32 | 9.43 | +1.18% | 15,917 | 14,996,013 |
| 2024-05-30 | 9.4 | 9.41 | 9.28 | 9.32 | -0.11% | 15,803 | 14,786,016 |
| 2024-05-29 | 9.27 | 9.42 | 9.22 | 9.33 | +0.54% | 17,985 | 16,788,531 |
| 2024-05-28 | 9.38 | 9.4 | 9.24 | 9.28 | -0.96% | 18,799 | 17,527,784 |
| 2024-05-27 | 9.31 | 9.37 | 9.18 | 9.37 | +0.75% | 26,169 | 24,227,326 |
| 2024-05-24 | 9.36 | 9.48 | 9.3 | 9.3 | -1.17% | 23,823 | 22,310,383 |
| 2024-05-23 | 9.64 | 9.66 | 9.36 | 9.41 | -2.59% | 39,511 | 37,512,367 |
| 2024-05-22 | 9.57 | 9.72 | 9.57 | 9.66 | +0.42% | 29,492 | 28,481,929 |
| 2024-05-21 | 9.68 | 9.7 | 9.48 | 9.62 | -0.62% | 39,356 | 37,729,189 |
| 2024-05-20 | 9.66 | 9.74 | 9.61 | 9.68 | +0.21% | 30,377 | 29,415,555 |
| 2024-05-17 | 9.58 | 9.66 | 9.5 | 9.66 | +0.84% | 20,707 | 19,896,754 |
| 2024-05-16 | 9.62 | 9.69 | 9.55 | 9.58 | -0.21% | 28,463 | 27,346,435 |
| 2024-05-15 | 9.74 | 9.74 | 9.58 | 9.6 | -1.44% | 26,961 | 25,993,796 |
| 2024-05-14 | 9.59 | 9.8 | 9.59 | 9.74 | +1.56% | 40,141 | 39,038,406 |
| 2024-05-13 | 9.85 | 9.85 | 9.57 | 9.59 | -2.74% | 47,565 | 45,939,240 |
| 2024-05-10 | 10.05 | 10.09 | 9.84 | 9.86 | -1.89% | 49,803 | 49,283,672 |
| 2024-05-09 | 9.98 | 10.16 | 9.97 | 10.05 | +0.2% | 37,005 | 37,321,996 |
| 2024-05-08 | 10.16 | 10.44 | 10 | 10.03 | -2.05% | 78,179 | 79,049,890 |
| 2024-05-07 | 10.3 | 10.35 | 10.2 | 10.24 | -1.16% | 44,509 | 45,609,264 |
| 2024-05-06 | 10.23 | 10.38 | 10.22 | 10.36 | +2.57% | 68,694 | 70,916,543 |
| 2024-04-30 | 10.27 | 10.32 | 10.08 | 10.1 | -1.66% | 61,529 | 62,598,016 |
| 2024-04-29 | 10.12 | 10.27 | 10.11 | 10.27 | +1.28% | 91,275 | 93,119,052 |
| 2024-04-26 | 10.01 | 10.26 | 9.95 | 10.14 | -0.98% | 105,407 | 106,552,346 |
| 2024-04-25 | 10.12 | 10.58 | 10.12 | 10.24 | +0.2% | 63,867 | 65,770,187 |
| 2024-04-24 | 9.99 | 10.24 | 9.99 | 10.22 | +1.69% | 45,880 | 46,636,325 |
| 2024-04-23 | 9.96 | 10.09 | 9.93 | 10.05 | +0.6% | 39,869 | 39,937,299 |
| 2024-04-22 | 9.81 | 10.05 | 9.57 | 9.99 | +1.11% | 52,526 | 52,059,972 |
| 2024-04-19 | 9.8 | 10.05 | 9.8 | 9.88 | -1.2% | 42,368 | 42,000,074 |
| 2024-04-18 | 9.9 | 10.29 | 9.8 | 10 | +1.11% | 59,940 | 60,157,876 |
| 2024-04-17 | 9.27 | 9.92 | 9.19 | 9.89 | +8.92% | 69,299 | 66,887,568 |
| 2024-04-16 | 9.8 | 9.89 | 9.07 | 9.08 | -8.28% | 73,761 | 68,765,304 |
| 2024-04-15 | 10.03 | 10.21 | 9.7 | 9.9 | -1.79% | 66,449 | 65,956,992 |
| 2024-04-12 | 10.16 | 10.38 | 10.07 | 10.08 | -0.98% | 38,376 | 39,171,754 |
| 2024-04-11 | 10.03 | 10.35 | 9.91 | 10.18 | +0.99% | 45,710 | 46,621,542 |
| 2024-04-10 | 10.3 | 10.3 | 9.91 | 10.08 | -2.33% | 50,842 | 51,128,072 |
| 2024-04-09 | 10.28 | 10.38 | 10.22 | 10.32 | -0.29% | 44,044 | 45,318,935 |
| 2024-04-08 | 10.36 | 10.55 | 10.31 | 10.35 | -0.77% | 55,963 | 58,267,582 |
| 2024-04-03 | 10.81 | 10.87 | 10.39 | 10.43 | -3.6% | 66,238 | 69,636,857 |
| 2024-04-02 | 11.05 | 11.18 | 10.76 | 10.82 | -2.26% | 78,593 | 85,771,907 |
| 2024-04-01 | 10.79 | 11.4 | 10.78 | 11.07 | +5.43% | 120,815 | 134,082,204 |
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：