股票概览
8.29
+2.85%
+0.23
8.05
开盘价
8.43
最高价
7.99
最低价
43,801
成交量
数据更新至: 2024-06-28
技术指标
8.06
MA5 (5日均线)
8.23
MA10 (10日均线)
8.40
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 | 8.05 | 8.43 | 7.99 | 8.29 | +2.85% | 43,801 | 36,194,267 |
| 2024-06-27 | 8.13 | 8.19 | 8.03 | 8.06 | -1.23% | 22,109 | 17,906,213 |
| 2024-06-26 | 7.89 | 8.16 | 7.86 | 8.16 | +3.16% | 25,533 | 20,424,740 |
| 2024-06-25 | 7.87 | 8.04 | 7.83 | 7.91 | +0.13% | 32,423 | 25,766,780 |
| 2024-06-24 | 8.21 | 8.21 | 7.8 | 7.9 | -3.54% | 38,191 | 30,451,342 |
| 2024-06-21 | 8.26 | 8.28 | 8.15 | 8.19 | -1.09% | 22,194 | 18,211,508 |
| 2024-06-20 | 8.42 | 8.47 | 8.24 | 8.28 | -2.24% | 27,574 | 22,991,139 |
| 2024-06-19 | 8.52 | 8.58 | 8.43 | 8.47 | -0.7% | 30,834 | 26,198,211 |
| 2024-06-18 | 8.54 | 8.54 | 8.42 | 8.53 | -0.12% | 32,080 | 27,233,387 |
| 2024-06-17 | 8.4 | 8.72 | 8.4 | 8.54 | +0.71% | 43,475 | 37,402,241 |
| 2024-06-14 | 8.34 | 8.66 | 8.25 | 8.48 | +1.56% | 49,734 | 42,285,018 |
| 2024-06-13 | 8.29 | 8.4 | 8.29 | 8.35 | +0.24% | 26,663 | 22,240,963 |
| 2024-06-12 | 8.25 | 8.39 | 8.2 | 8.33 | +0.85% | 30,726 | 25,557,175 |
| 2024-06-11 | 8.22 | 8.3 | 8.1 | 8.26 | -0.6% | 33,282 | 27,247,064 |
| 2024-06-07 | 8.19 | 8.33 | 8.13 | 8.31 | +2.97% | 45,991 | 37,944,670 |
| 2024-06-06 | 8.67 | 8.74 | 8.03 | 8.07 | -6.92% | 92,538 | 76,294,528 |
| 2024-06-05 | 9.02 | 9.06 | 8.66 | 8.67 | -4.52% | 51,286 | 45,135,647 |
| 2024-06-04 | 8.84 | 9.1 | 8.6 | 9.08 | +2.02% | 62,074 | 54,839,437 |
| 2024-06-03 | 9.16 | 9.17 | 8.81 | 8.9 | -3.26% | 43,948 | 39,256,192 |
| 2024-05-31 | 9.3 | 9.37 | 9.15 | 9.2 | -0.97% | 35,428 | 32,727,296 |
| 2024-05-30 | 9.21 | 9.42 | 9.21 | 9.29 | -0.32% | 36,736 | 34,206,002 |
| 2024-05-29 | 9.26 | 9.45 | 9.18 | 9.32 | -0.21% | 61,491 | 57,373,707 |
| 2024-05-28 | 9.22 | 9.44 | 9.16 | 9.34 | +1.3% | 62,990 | 58,726,282 |
| 2024-05-27 | 8.93 | 9.26 | 8.9 | 9.22 | +2.79% | 55,590 | 50,838,508 |
| 2024-05-24 | 8.75 | 9.12 | 8.75 | 8.97 | +1.47% | 44,787 | 40,399,995 |
| 2024-05-23 | 9.12 | 9.12 | 8.8 | 8.84 | -2.96% | 38,940 | 34,727,965 |
| 2024-05-22 | 9.18 | 9.18 | 9.04 | 9.11 | -0.22% | 26,640 | 24,242,652 |
| 2024-05-21 | 9.23 | 9.35 | 9.07 | 9.13 | -1.62% | 41,570 | 38,063,287 |
| 2024-05-20 | 9.15 | 9.35 | 9.11 | 9.28 | +2.09% | 49,921 | 46,223,381 |
| 2024-05-17 | 9.09 | 9.15 | 9 | 9.09 | +0.22% | 35,223 | 31,969,882 |
| 2024-05-16 | 9.13 | 9.25 | 9 | 9.07 | -1.2% | 55,604 | 50,710,170 |
| 2024-05-15 | 9.42 | 9.53 | 9.13 | 9.18 | -2.13% | 83,666 | 78,011,782 |
| 2024-05-14 | 9.4 | 9.57 | 9.28 | 9.38 | -0.95% | 95,854 | 90,159,927 |
| 2024-05-13 | 9.12 | 9.5 | 9.04 | 9.47 | +3.84% | 123,842 | 116,260,313 |
| 2024-05-10 | 9.01 | 9.2 | 8.97 | 9.12 | +1.11% | 69,146 | 62,968,260 |
| 2024-05-09 | 8.88 | 9.08 | 8.88 | 9.02 | +1.01% | 41,939 | 37,873,175 |
| 2024-05-08 | 8.98 | 9.05 | 8.81 | 8.93 | -0.11% | 37,474 | 33,587,919 |
| 2024-05-07 | 8.98 | 9.03 | 8.93 | 8.94 | -1% | 44,320 | 39,717,637 |
| 2024-05-06 | 8.81 | 9.12 | 8.8 | 9.03 | +3.32% | 80,474 | 71,989,492 |
| 2024-04-30 | 8.7 | 8.85 | 8.65 | 8.74 | -0.34% | 56,660 | 49,494,285 |
| 2024-04-29 | 8.5 | 8.77 | 8.46 | 8.77 | +3.54% | 75,538 | 65,066,971 |
| 2024-04-26 | 8.33 | 8.5 | 8.2 | 8.47 | +1.56% | 79,420 | 66,539,844 |
| 2024-04-25 | 8.34 | 8.43 | 8.19 | 8.34 | -1.3% | 70,927 | 59,048,720 |
| 2024-04-24 | 8.42 | 8.7 | 8.35 | 8.45 | +1.32% | 77,156 | 65,324,558 |
| 2024-04-23 | 8.56 | 8.64 | 8.29 | 8.34 | -2.46% | 86,004 | 72,234,629 |
| 2024-04-22 | 8.99 | 9.2 | 8.47 | 8.55 | -7.07% | 164,977 | 143,722,345 |
| 2024-04-19 | 9.97 | 9.97 | 9.08 | 9.2 | +0.99% | 252,657 | 238,374,529 |
| 2024-04-18 | 8.8 | 9.11 | 8.74 | 9.11 | +10.02% | 50,919 | 46,107,382 |
| 2024-04-17 | 7.91 | 8.29 | 7.91 | 8.28 | +5.48% | 53,271 | 43,578,893 |
| 2024-04-16 | 8.3 | 8.39 | 7.83 | 7.85 | -8.72% | 86,645 | 69,764,380 |
| 2024-04-15 | 8.64 | 9.03 | 8.25 | 8.6 | -0.58% | 106,596 | 92,430,055 |
| 2024-04-12 | 8.68 | 8.77 | 8.59 | 8.65 | -0.46% | 54,120 | 46,901,475 |
| 2024-04-11 | 8.64 | 8.8 | 8.38 | 8.69 | +0.12% | 64,286 | 55,678,884 |
| 2024-04-10 | 8.85 | 8.85 | 8.58 | 8.68 | -1.7% | 35,505 | 30,831,115 |
| 2024-04-09 | 8.62 | 8.87 | 8.62 | 8.83 | +2.44% | 32,108 | 28,228,197 |
| 2024-04-08 | 8.86 | 8.87 | 8.61 | 8.62 | -2.93% | 35,395 | 30,933,196 |
| 2024-04-03 | 8.91 | 8.93 | 8.8 | 8.88 | -0.56% | 24,323 | 21,534,507 |
| 2024-04-02 | 8.76 | 8.93 | 8.74 | 8.93 | +1.94% | 43,468 | 38,511,435 |
| 2024-04-01 | 8.73 | 8.79 | 8.68 | 8.76 | +0.81% | 30,584 | 26,750,449 |
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：