股票概览
8.23
+1.48%
+0.12
8.15
开盘价
8.31
最高价
8.1
最低价
27,847
成交量
数据更新至: 2024-06-28
技术指标
8.03
MA5 (5日均线)
8.06
MA10 (10日均线)
8.23
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 | 8.15 | 8.31 | 8.1 | 8.23 | +1.48% | 27,847 | 22,882,738 |
| 2024-06-27 | 8.1 | 8.23 | 8.08 | 8.11 | +0.12% | 31,687 | 25,858,347 |
| 2024-06-26 | 8 | 8.11 | 7.84 | 8.1 | +2.02% | 24,957 | 19,937,813 |
| 2024-06-25 | 7.83 | 8.03 | 7.79 | 7.94 | +2.19% | 24,615 | 19,484,961 |
| 2024-06-24 | 8.04 | 8.04 | 7.71 | 7.77 | -3.72% | 33,838 | 26,440,170 |
| 2024-06-21 | 8 | 8.14 | 7.92 | 8.07 | +0.88% | 18,953 | 15,302,200 |
| 2024-06-20 | 8.22 | 8.25 | 7.99 | 8 | -2.2% | 24,532 | 19,824,765 |
| 2024-06-19 | 8.16 | 8.28 | 8.1 | 8.18 | +0.37% | 27,749 | 22,771,593 |
| 2024-06-18 | 8.13 | 8.19 | 8.06 | 8.15 | +0.87% | 18,885 | 15,368,578 |
| 2024-06-17 | 8.17 | 8.17 | 8.04 | 8.08 | -1.34% | 20,768 | 16,781,652 |
| 2024-06-14 | 8.19 | 8.26 | 8.09 | 8.19 | 0% | 20,666 | 16,869,462 |
| 2024-06-13 | 8.3 | 8.33 | 8.15 | 8.19 | -0.61% | 23,648 | 19,442,901 |
| 2024-06-12 | 8.11 | 8.26 | 8.09 | 8.24 | +1.48% | 24,580 | 20,168,491 |
| 2024-06-11 | 8.29 | 8.38 | 8.02 | 8.12 | -2.05% | 40,735 | 33,018,347 |
| 2024-06-07 | 7.89 | 8.32 | 7.89 | 8.29 | +5.87% | 48,960 | 40,014,723 |
| 2024-06-06 | 8.22 | 8.31 | 7.73 | 7.83 | -7.01% | 54,068 | 42,968,340 |
| 2024-06-05 | 8.79 | 8.79 | 8.41 | 8.42 | -3.33% | 31,640 | 26,974,949 |
| 2024-06-04 | 8.87 | 8.93 | 8.63 | 8.71 | -2.68% | 34,851 | 30,335,755 |
| 2024-06-03 | 9.12 | 9.27 | 8.87 | 8.95 | -1.86% | 45,017 | 40,766,328 |
| 2024-05-31 | 9.03 | 9.16 | 9.01 | 9.12 | +0.77% | 20,725 | 18,802,662 |
| 2024-05-30 | 9.16 | 9.25 | 9.03 | 9.05 | -1.74% | 21,871 | 19,918,999 |
| 2024-05-29 | 9.21 | 9.28 | 9.11 | 9.21 | 0% | 21,059 | 19,379,339 |
| 2024-05-28 | 9.37 | 9.4 | 9.16 | 9.21 | -2.33% | 26,251 | 24,236,542 |
| 2024-05-27 | 9.36 | 9.45 | 9.25 | 9.43 | +0.21% | 33,013 | 30,831,165 |
| 2024-05-24 | 9.34 | 9.52 | 9.32 | 9.41 | +0.53% | 32,625 | 30,761,670 |
| 2024-05-23 | 9.58 | 9.58 | 9.27 | 9.36 | -1.99% | 34,962 | 32,757,231 |
| 2024-05-22 | 9.61 | 9.65 | 9.45 | 9.55 | -0.62% | 34,945 | 33,288,800 |
| 2024-05-21 | 9.78 | 9.79 | 9.51 | 9.61 | -2.14% | 58,180 | 55,894,997 |
| 2024-05-20 | 9.65 | 9.87 | 9.57 | 9.82 | +1.76% | 51,430 | 50,295,052 |
| 2024-05-17 | 9.57 | 9.69 | 9.49 | 9.65 | +0.84% | 38,093 | 36,530,166 |
| 2024-05-16 | 9.63 | 9.75 | 9.52 | 9.57 | -0.52% | 46,459 | 44,810,621 |
| 2024-05-15 | 9.6 | 9.85 | 9.5 | 9.62 | +0.1% | 63,484 | 61,476,249 |
| 2024-05-14 | 9.39 | 9.63 | 9.34 | 9.61 | +3% | 51,823 | 49,317,439 |
| 2024-05-13 | 9.4 | 9.52 | 9.17 | 9.33 | -1.58% | 45,188 | 42,297,893 |
| 2024-05-10 | 9.51 | 9.65 | 9.41 | 9.48 | 0% | 43,195 | 41,080,476 |
| 2024-05-09 | 9.35 | 9.55 | 9.35 | 9.48 | +1.17% | 46,087 | 43,654,231 |
| 2024-05-08 | 9.4 | 9.61 | 9.32 | 9.37 | -0.32% | 61,929 | 58,447,686 |
| 2024-05-07 | 9.31 | 9.45 | 9.3 | 9.4 | +0.97% | 58,603 | 54,929,239 |
| 2024-05-06 | 9.17 | 9.34 | 9.15 | 9.31 | +1.75% | 67,240 | 62,221,111 |
| 2024-04-30 | 9.28 | 9.35 | 9.08 | 9.15 | -1.4% | 74,552 | 68,579,903 |
| 2024-04-29 | 9.27 | 9.35 | 9.15 | 9.28 | +0.43% | 97,869 | 90,484,370 |
| 2024-04-26 | 9.08 | 9.31 | 8.94 | 9.24 | +1.09% | 53,040 | 48,581,950 |
| 2024-04-25 | 9.1 | 9.15 | 8.97 | 9.14 | +1.11% | 36,779 | 33,380,389 |
| 2024-04-24 | 8.8 | 9.05 | 8.76 | 9.04 | +3.08% | 47,323 | 42,295,158 |
| 2024-04-23 | 8.75 | 8.99 | 8.74 | 8.77 | -0.79% | 46,255 | 40,963,896 |
| 2024-04-22 | 8.89 | 9.06 | 8.55 | 8.84 | -1.45% | 70,022 | 61,644,349 |
| 2024-04-19 | 9.21 | 9.29 | 8.86 | 8.97 | -1.75% | 62,576 | 56,300,803 |
| 2024-04-18 | 8.85 | 9.3 | 8.79 | 9.13 | +3.16% | 93,976 | 85,442,022 |
| 2024-04-17 | 8.3 | 8.95 | 8.3 | 8.85 | +8.32% | 84,258 | 73,145,969 |
| 2024-04-16 | 8.81 | 8.89 | 8.1 | 8.17 | -8.41% | 95,136 | 79,143,536 |
| 2024-04-15 | 9.38 | 9.49 | 8.74 | 8.92 | -5.01% | 100,521 | 90,823,765 |
| 2024-04-12 | 9.72 | 9.78 | 9.37 | 9.39 | -2.49% | 92,465 | 88,091,310 |
| 2024-04-11 | 9.6 | 10.05 | 9.51 | 9.63 | -1.23% | 122,582 | 119,592,295 |
| 2024-04-10 | 9.92 | 10.18 | 9.62 | 9.75 | +0.52% | 144,119 | 141,881,188 |
| 2024-04-09 | 9.42 | 9.88 | 9.35 | 9.7 | -3.87% | 205,438 | 197,684,400 |
| 2024-04-08 | 10.52 | 10.69 | 10.09 | 10.09 | -9.99% | 176,901 | 180,607,934 |
| 2024-04-03 | 10.56 | 12.14 | 10.32 | 11.21 | +1.54% | 405,682 | 464,142,986 |
| 2024-04-02 | 11.04 | 11.04 | 11.04 | 11.04 | +9.96% | 26,694 | 29,469,988 |
| 2024-04-01 | 10.03 | 10.04 | 10 | 10.04 | +9.97% | 55,282 | 55,480,821 |
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：