股票概览
8.62
+0.35%
+0.03
8.56
开盘价
8.77
最高价
8.56
最低价
128,637
成交量
数据更新至: 2024-06-28
技术指标
8.65
MA5 (5日均线)
8.83
MA10 (10日均线)
8.98
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 | 8.56 | 8.77 | 8.56 | 8.62 | +0.35% | 128,637 | 111,415,285 |
| 2024-06-27 | 8.8 | 8.85 | 8.58 | 8.59 | -2.61% | 85,597 | 74,360,361 |
| 2024-06-26 | 8.6 | 8.84 | 8.51 | 8.82 | +2.08% | 114,006 | 99,173,074 |
| 2024-06-25 | 8.65 | 8.71 | 8.56 | 8.64 | +0.47% | 97,377 | 84,025,199 |
| 2024-06-24 | 8.81 | 8.81 | 8.52 | 8.6 | -3.04% | 143,316 | 123,901,486 |
| 2024-06-21 | 8.89 | 8.98 | 8.84 | 8.87 | -0.11% | 84,269 | 75,037,789 |
| 2024-06-20 | 9.1 | 9.1 | 8.86 | 8.88 | -1.99% | 98,669 | 88,363,753 |
| 2024-06-19 | 9.18 | 9.27 | 9.06 | 9.06 | -1.2% | 92,088 | 84,005,095 |
| 2024-06-18 | 9.05 | 9.28 | 9.03 | 9.17 | +1.44% | 133,237 | 122,307,145 |
| 2024-06-17 | 9 | 9.14 | 8.97 | 9.04 | +0.33% | 96,287 | 87,359,200 |
| 2024-06-14 | 8.9 | 9.05 | 8.82 | 9.01 | +0.9% | 129,379 | 115,734,476 |
| 2024-06-13 | 9.16 | 9.16 | 8.9 | 8.93 | -2.51% | 130,188 | 116,979,699 |
| 2024-06-12 | 8.95 | 9.24 | 8.94 | 9.16 | +2% | 162,182 | 147,743,827 |
| 2024-06-11 | 8.66 | 9 | 8.65 | 8.98 | +1.35% | 137,583 | 122,006,306 |
| 2024-06-07 | 8.95 | 8.99 | 8.76 | 8.86 | 0% | 175,689 | 155,800,937 |
| 2024-06-06 | 9.25 | 9.32 | 8.8 | 8.86 | -4.32% | 318,830 | 285,572,042 |
| 2024-06-05 | 9.37 | 9.42 | 9.24 | 9.26 | -1.49% | 101,018 | 94,250,830 |
| 2024-06-04 | 9.26 | 9.43 | 9.21 | 9.4 | +1.73% | 146,328 | 136,524,710 |
| 2024-06-03 | 9.56 | 9.58 | 9.13 | 9.24 | -3.55% | 213,908 | 198,256,508 |
| 2024-05-31 | 9.65 | 9.74 | 9.58 | 9.58 | -0.83% | 108,146 | 104,138,760 |
| 2024-05-30 | 9.81 | 9.9 | 9.63 | 9.66 | -2.33% | 170,569 | 166,157,524 |
| 2024-05-29 | 9.6 | 9.99 | 9.57 | 9.89 | +2.81% | 303,244 | 298,667,435 |
| 2024-05-28 | 9.72 | 9.89 | 9.6 | 9.62 | -1.23% | 166,047 | 161,885,504 |
| 2024-05-27 | 9.81 | 9.82 | 9.56 | 9.74 | +0.1% | 156,297 | 151,077,084 |
| 2024-05-24 | 9.61 | 9.83 | 9.59 | 9.73 | +0.62% | 169,497 | 164,599,624 |
| 2024-05-23 | 9.99 | 9.99 | 9.63 | 9.67 | -4.45% | 282,312 | 275,486,817 |
| 2024-05-22 | 10.14 | 10.37 | 10.08 | 10.12 | +0.2% | 282,054 | 287,225,597 |
| 2024-05-21 | 10.45 | 10.52 | 10.08 | 10.1 | -3.99% | 285,696 | 291,899,508 |
| 2024-05-20 | 10.35 | 10.57 | 10.26 | 10.52 | +3.54% | 382,429 | 399,035,780 |
| 2024-05-17 | 10.01 | 10.16 | 9.93 | 10.16 | +1.5% | 185,255 | 186,408,421 |
| 2024-05-16 | 10.18 | 10.27 | 9.97 | 10.01 | -1.09% | 183,466 | 185,203,860 |
| 2024-05-15 | 10.26 | 10.37 | 10.1 | 10.12 | -1.36% | 204,683 | 208,773,908 |
| 2024-05-14 | 10.29 | 10.44 | 10.2 | 10.26 | -0.58% | 233,463 | 240,514,456 |
| 2024-05-13 | 10.42 | 10.44 | 10.2 | 10.32 | -2.55% | 252,143 | 260,267,011 |
| 2024-05-10 | 10.75 | 10.83 | 10.44 | 10.59 | -1.85% | 344,264 | 364,228,976 |
| 2024-05-09 | 10.34 | 10.9 | 10.3 | 10.79 | +3.45% | 533,434 | 570,200,284 |
| 2024-05-08 | 10.1 | 10.65 | 10.01 | 10.43 | +2.56% | 544,268 | 562,979,097 |
| 2024-05-07 | 10.2 | 10.39 | 10.1 | 10.17 | +1.7% | 327,430 | 334,879,524 |
| 2024-05-06 | 9.97 | 10.15 | 9.84 | 10 | +1.73% | 314,480 | 314,354,734 |
| 2024-04-30 | 10.22 | 10.24 | 9.8 | 9.83 | -6.11% | 529,176 | 527,316,659 |
| 2024-04-29 | 9.99 | 10.51 | 9.92 | 10.47 | +3.36% | 390,700 | 403,097,434 |
| 2024-04-26 | 9.78 | 10.17 | 9.78 | 10.13 | +2.53% | 311,480 | 311,349,270 |
| 2024-04-25 | 9.8 | 10.01 | 9.75 | 9.88 | -0.4% | 215,640 | 213,337,468 |
| 2024-04-24 | 9.64 | 9.95 | 9.56 | 9.92 | +2.8% | 282,787 | 275,535,730 |
| 2024-04-23 | 9.97 | 10.02 | 9.6 | 9.65 | -4.27% | 358,845 | 350,410,195 |
| 2024-04-22 | 10.3 | 10.49 | 9.98 | 10.08 | -2.61% | 345,570 | 351,940,290 |
| 2024-04-19 | 10.57 | 10.87 | 10.26 | 10.35 | -3.18% | 489,632 | 514,076,188 |
| 2024-04-18 | 10.35 | 10.9 | 10.3 | 10.69 | +1.62% | 530,142 | 564,653,013 |
| 2024-04-17 | 10.27 | 10.6 | 10.27 | 10.52 | +2.73% | 419,134 | 436,708,080 |
| 2024-04-16 | 10.61 | 10.94 | 10.19 | 10.24 | -4.48% | 537,841 | 568,284,200 |
| 2024-04-15 | 10.58 | 10.85 | 10.24 | 10.72 | -0.37% | 530,562 | 561,290,630 |
| 2024-04-12 | 10.93 | 11.05 | 10.73 | 10.76 | -2.18% | 503,375 | 546,242,491 |
| 2024-04-11 | 10.9 | 11.38 | 10.78 | 11 | -1.87% | 748,342 | 825,490,787 |
| 2024-04-10 | 11.8 | 11.8 | 11.15 | 11.21 | -5% | 1,187,982 | 1,349,007,830 |
| 2024-04-09 | 10.62 | 11.8 | 10.55 | 11.8 | +9.97% | 827,214 | 929,496,466 |
| 2024-04-08 | 10.86 | 11.3 | 10.6 | 10.73 | -0.19% | 1,021,239 | 1,122,039,659 |
| 2024-04-03 | 10.53 | 11.13 | 10.34 | 10.75 | +4.17% | 1,099,189 | 1,179,815,058 |
| 2024-04-02 | 9.99 | 10.35 | 9.97 | 10.32 | +2.99% | 515,594 | 527,075,505 |
| 2024-04-01 | 9.74 | 10.1 | 9.72 | 10.02 | +3.19% | 315,543 | 315,209,352 |
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：