股票概览
8.51
+3.28%
+0.27
8.28
开盘价
8.62
最高价
8.21
最低价
34,337
成交量
数据更新至: 2024-06-28
技术指标
8.30
MA5 (5日均线)
8.57
MA10 (10日均线)
8.86
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 | 8.28 | 8.62 | 8.21 | 8.51 | +3.28% | 34,337 | 29,217,682 |
| 2024-06-27 | 8.39 | 8.47 | 8.24 | 8.24 | -2.14% | 21,902 | 18,293,527 |
| 2024-06-26 | 8.15 | 8.44 | 8.08 | 8.42 | +3.19% | 23,390 | 19,372,396 |
| 2024-06-25 | 8.15 | 8.35 | 8.08 | 8.16 | -0.24% | 29,542 | 24,300,824 |
| 2024-06-24 | 8.5 | 8.56 | 8.18 | 8.18 | -4.66% | 34,852 | 29,000,015 |
| 2024-06-21 | 8.53 | 8.63 | 8.51 | 8.58 | +0.12% | 19,953 | 17,118,841 |
| 2024-06-20 | 8.95 | 8.95 | 8.57 | 8.57 | -4.14% | 32,807 | 28,529,704 |
| 2024-06-19 | 9.03 | 9.1 | 8.9 | 8.94 | -1.11% | 32,024 | 28,762,966 |
| 2024-06-18 | 9.02 | 9.09 | 8.96 | 9.04 | +0.11% | 31,895 | 28,801,044 |
| 2024-06-17 | 8.92 | 9.11 | 8.92 | 9.03 | -0.66% | 36,146 | 32,646,980 |
| 2024-06-14 | 9.11 | 9.16 | 8.88 | 9.09 | -0.44% | 56,821 | 51,163,594 |
| 2024-06-13 | 9.07 | 9.26 | 8.98 | 9.13 | +0.22% | 40,426 | 36,872,504 |
| 2024-06-12 | 8.92 | 9.25 | 8.88 | 9.11 | +1.79% | 39,015 | 35,609,584 |
| 2024-06-11 | 8.85 | 8.96 | 8.7 | 8.95 | +0.79% | 25,987 | 22,960,479 |
| 2024-06-07 | 8.83 | 8.98 | 8.76 | 8.88 | +1.49% | 27,813 | 24,683,397 |
| 2024-06-06 | 9.2 | 9.21 | 8.7 | 8.75 | -5.1% | 64,990 | 57,703,035 |
| 2024-06-05 | 9.15 | 9.54 | 9.13 | 9.22 | +0.77% | 54,341 | 51,004,879 |
| 2024-06-04 | 9.3 | 9.32 | 9.06 | 9.15 | -2.45% | 47,028 | 42,999,603 |
| 2024-06-03 | 9.75 | 9.81 | 9.27 | 9.38 | -4.29% | 61,722 | 58,490,388 |
| 2024-05-31 | 9.54 | 9.83 | 9.52 | 9.8 | +2.3% | 43,489 | 42,190,486 |
| 2024-05-30 | 9.38 | 9.74 | 9.21 | 9.58 | +2.13% | 49,384 | 47,071,634 |
| 2024-05-29 | 9.32 | 9.51 | 9.32 | 9.38 | +0.21% | 31,460 | 29,622,959 |
| 2024-05-28 | 9.45 | 9.59 | 9.29 | 9.36 | -0.95% | 34,654 | 32,756,783 |
| 2024-05-27 | 9.6 | 9.66 | 9.2 | 9.45 | -1.97% | 45,442 | 42,557,687 |
| 2024-05-24 | 9.78 | 9.86 | 9.6 | 9.64 | -1.13% | 50,910 | 49,488,843 |
| 2024-05-23 | 9.71 | 9.89 | 9.67 | 9.75 | +0.41% | 60,078 | 58,722,884 |
| 2024-05-22 | 9.73 | 9.9 | 9.68 | 9.71 | -1.52% | 38,098 | 37,230,965 |
| 2024-05-21 | 10.01 | 10.04 | 9.83 | 9.86 | -1.79% | 43,641 | 43,154,051 |
| 2024-05-20 | 9.96 | 10.19 | 9.95 | 10.04 | +1.93% | 69,555 | 70,035,434 |
| 2024-05-17 | 9.63 | 9.85 | 9.59 | 9.85 | +2.18% | 28,587 | 27,825,873 |
| 2024-05-16 | 9.69 | 9.73 | 9.6 | 9.64 | +0.63% | 32,000 | 30,960,374 |
| 2024-05-15 | 9.65 | 9.74 | 9.53 | 9.58 | -0.83% | 23,822 | 22,958,281 |
| 2024-05-14 | 9.71 | 9.8 | 9.62 | 9.66 | -0.82% | 32,940 | 31,938,348 |
| 2024-05-13 | 9.9 | 9.9 | 9.64 | 9.74 | -1.81% | 46,710 | 45,484,400 |
| 2024-05-10 | 10 | 10.1 | 9.87 | 9.92 | -0.9% | 53,043 | 52,833,160 |
| 2024-05-09 | 9.9 | 10.01 | 9.8 | 10.01 | +1.73% | 59,247 | 58,810,576 |
| 2024-05-08 | 9.94 | 10 | 9.81 | 9.84 | -1.3% | 45,410 | 44,914,851 |
| 2024-05-07 | 9.75 | 10.02 | 9.72 | 9.97 | +2.26% | 51,683 | 51,371,083 |
| 2024-05-06 | 9.85 | 9.95 | 9.71 | 9.75 | -0.71% | 35,459 | 34,748,745 |
| 2024-04-30 | 9.9 | 9.92 | 9.75 | 9.82 | -0.91% | 44,731 | 43,962,372 |
| 2024-04-29 | 9.43 | 9.99 | 9.42 | 9.91 | +5.43% | 89,779 | 87,871,106 |
| 2024-04-26 | 9.3 | 9.5 | 9.2 | 9.4 | -1.78% | 69,705 | 65,114,595 |
| 2024-04-25 | 9.57 | 9.73 | 9.53 | 9.57 | -0.21% | 44,180 | 42,547,037 |
| 2024-04-24 | 9.37 | 9.61 | 9.28 | 9.59 | +2.57% | 42,481 | 40,439,083 |
| 2024-04-23 | 9.46 | 9.48 | 9.24 | 9.35 | -1.48% | 39,641 | 37,115,347 |
| 2024-04-22 | 9.18 | 9.59 | 9.06 | 9.49 | +3.26% | 62,188 | 58,481,089 |
| 2024-04-19 | 9.12 | 9.2 | 8.9 | 9.19 | +1.21% | 38,144 | 34,741,744 |
| 2024-04-18 | 8.9 | 9.24 | 8.82 | 9.08 | +2.14% | 46,435 | 42,072,256 |
| 2024-04-17 | 8.43 | 8.92 | 8.41 | 8.89 | +6.47% | 56,579 | 49,252,575 |
| 2024-04-16 | 8.89 | 9.01 | 8.29 | 8.35 | -7.73% | 70,631 | 60,328,875 |
| 2024-04-15 | 9.34 | 9.44 | 8.9 | 9.05 | -2.37% | 56,340 | 51,373,388 |
| 2024-04-12 | 9.38 | 9.45 | 9.24 | 9.27 | -1.38% | 23,343 | 21,829,448 |
| 2024-04-11 | 9.3 | 9.53 | 9.28 | 9.4 | -0.11% | 32,929 | 31,039,445 |
| 2024-04-10 | 9.65 | 9.65 | 9.31 | 9.41 | -2.39% | 51,005 | 48,104,999 |
| 2024-04-09 | 9.58 | 9.69 | 9.54 | 9.64 | +0.63% | 27,137 | 26,097,474 |
| 2024-04-08 | 9.83 | 9.89 | 9.57 | 9.58 | -3.23% | 38,456 | 37,380,951 |
| 2024-04-03 | 10.02 | 10.02 | 9.8 | 9.9 | -1.3% | 31,275 | 30,881,791 |
| 2024-04-02 | 9.96 | 10.09 | 9.84 | 10.03 | +0.7% | 44,443 | 44,434,281 |
| 2024-04-01 | 9.9 | 9.97 | 9.83 | 9.96 | +1.43% | 34,850 | 34,488,318 |
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：