股票概览
8.43
+0.84%
+0.07
8.31
开盘价
8.56
最高价
8.31
最低价
107,638
成交量
数据更新至: 2024-06-28
技术指标
8.34
MA5 (5日均线)
8.56
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 | 8.31 | 8.56 | 8.31 | 8.43 | +0.84% | 107,638 | 91,182,396 |
| 2024-06-27 | 8.37 | 8.45 | 8.3 | 8.36 | -0.71% | 119,075 | 99,567,355 |
| 2024-06-26 | 8.16 | 8.44 | 8.12 | 8.42 | +2.81% | 187,748 | 155,631,060 |
| 2024-06-25 | 8.3 | 8.39 | 8.15 | 8.19 | -1.33% | 188,830 | 155,096,120 |
| 2024-06-24 | 8.46 | 8.5 | 8.28 | 8.3 | -3.04% | 165,968 | 138,721,662 |
| 2024-06-21 | 8.65 | 8.82 | 8.55 | 8.56 | -2.28% | 172,822 | 149,199,235 |
| 2024-06-20 | 8.68 | 8.89 | 8.57 | 8.76 | +0.81% | 195,168 | 170,783,361 |
| 2024-06-19 | 8.88 | 8.89 | 8.69 | 8.69 | -2.47% | 150,714 | 132,080,577 |
| 2024-06-18 | 8.96 | 9.01 | 8.87 | 8.91 | -0.56% | 122,684 | 109,606,228 |
| 2024-06-17 | 9.1 | 9.25 | 8.94 | 8.96 | -3.03% | 248,328 | 224,952,862 |
| 2024-06-14 | 9.2 | 9.32 | 8.99 | 9.24 | -0.22% | 193,349 | 177,385,379 |
| 2024-06-13 | 9.4 | 9.4 | 9.21 | 9.26 | -1.28% | 112,964 | 104,605,454 |
| 2024-06-12 | 9.35 | 9.42 | 9.32 | 9.38 | +0.11% | 79,768 | 74,731,601 |
| 2024-06-11 | 9.3 | 9.42 | 9.16 | 9.37 | +0.54% | 102,938 | 95,620,623 |
| 2024-06-07 | 9.32 | 9.43 | 9.25 | 9.32 | +0.22% | 96,247 | 89,800,071 |
| 2024-06-06 | 9.53 | 9.57 | 9.28 | 9.3 | -1.27% | 125,014 | 117,181,955 |
| 2024-06-05 | 9.58 | 9.61 | 9.41 | 9.42 | -1.57% | 81,470 | 77,505,047 |
| 2024-06-04 | 9.45 | 9.6 | 9.43 | 9.57 | +1.16% | 112,548 | 107,444,370 |
| 2024-06-03 | 9.63 | 9.65 | 9.4 | 9.46 | -2.07% | 159,984 | 151,950,746 |
| 2024-05-31 | 9.84 | 9.92 | 9.62 | 9.66 | -1.73% | 241,977 | 236,159,803 |
| 2024-05-30 | 9.77 | 9.88 | 9.7 | 9.83 | +0.61% | 81,232 | 79,676,037 |
| 2024-05-29 | 9.75 | 9.92 | 9.73 | 9.77 | -0.1% | 83,341 | 81,789,403 |
| 2024-05-28 | 9.75 | 9.92 | 9.63 | 9.78 | +0.51% | 130,396 | 127,753,351 |
| 2024-05-27 | 9.69 | 9.74 | 9.52 | 9.73 | +0.62% | 98,410 | 94,846,820 |
| 2024-05-24 | 9.7 | 9.82 | 9.64 | 9.67 | -0.62% | 89,696 | 87,010,575 |
| 2024-05-23 | 10 | 10.05 | 9.69 | 9.73 | -2.6% | 173,382 | 169,560,975 |
| 2024-05-22 | 9.91 | 10.04 | 9.9 | 9.99 | +0.91% | 149,981 | 149,822,042 |
| 2024-05-21 | 9.91 | 9.94 | 9.84 | 9.9 | -0.1% | 75,540 | 74,641,616 |
| 2024-05-20 | 9.9 | 9.94 | 9.8 | 9.91 | +0.2% | 108,264 | 106,971,296 |
| 2024-05-17 | 9.78 | 9.9 | 9.75 | 9.89 | +0.82% | 107,413 | 105,602,444 |
| 2024-05-16 | 9.96 | 9.96 | 9.77 | 9.81 | -0.81% | 104,757 | 103,173,664 |
| 2024-05-15 | 10 | 10.02 | 9.88 | 9.89 | -1.3% | 95,914 | 95,258,234 |
| 2024-05-14 | 10.05 | 10.12 | 9.97 | 10.02 | -0.3% | 103,797 | 104,171,592 |
| 2024-05-13 | 10.08 | 10.1 | 9.95 | 10.05 | -1.08% | 98,757 | 99,049,116 |
| 2024-05-10 | 10.21 | 10.25 | 10.07 | 10.16 | -0.49% | 97,141 | 98,455,573 |
| 2024-05-09 | 10.09 | 10.25 | 10.06 | 10.21 | +2.2% | 126,688 | 129,202,321 |
| 2024-05-08 | 10.15 | 10.16 | 9.96 | 9.99 | -1.77% | 107,744 | 108,085,671 |
| 2024-05-07 | 10.36 | 10.36 | 10.14 | 10.17 | -1.36% | 145,278 | 148,360,143 |
| 2024-05-06 | 10.25 | 10.39 | 10.23 | 10.31 | +1.78% | 173,926 | 179,415,163 |
| 2024-04-30 | 10.15 | 10.22 | 10.08 | 10.13 | -0.2% | 118,635 | 120,416,498 |
| 2024-04-29 | 10.09 | 10.4 | 10.06 | 10.15 | +3.89% | 328,636 | 334,669,399 |
| 2024-04-26 | 9.6 | 9.8 | 9.58 | 9.77 | +0.72% | 149,089 | 144,962,589 |
| 2024-04-25 | 9.47 | 9.74 | 9.42 | 9.7 | +2.11% | 143,301 | 137,833,890 |
| 2024-04-24 | 9.68 | 9.73 | 9.35 | 9.5 | -2.46% | 227,474 | 215,579,819 |
| 2024-04-23 | 9.82 | 9.92 | 9.65 | 9.74 | -1.62% | 155,872 | 152,071,999 |
| 2024-04-22 | 9.96 | 10.06 | 9.85 | 9.9 | -1% | 133,578 | 132,648,984 |
| 2024-04-19 | 10.11 | 10.23 | 9.98 | 10 | -1.67% | 115,382 | 116,177,601 |
| 2024-04-18 | 10.09 | 10.29 | 9.94 | 10.17 | +0.3% | 164,844 | 167,348,860 |
| 2024-04-17 | 10.04 | 10.2 | 9.96 | 10.14 | +1.81% | 183,182 | 184,954,576 |
| 2024-04-16 | 10.21 | 10.35 | 9.96 | 9.96 | -3.21% | 145,983 | 147,601,310 |
| 2024-04-15 | 10.2 | 10.41 | 10.13 | 10.29 | +0.29% | 127,684 | 131,390,413 |
| 2024-04-12 | 10.45 | 10.49 | 10.2 | 10.26 | -1.91% | 122,557 | 126,335,154 |
| 2024-04-11 | 10.4 | 10.55 | 10.27 | 10.46 | +0.58% | 101,186 | 105,651,683 |
| 2024-04-10 | 10.56 | 10.57 | 10.3 | 10.4 | -2.53% | 161,407 | 167,932,132 |
| 2024-04-09 | 10.5 | 10.77 | 10.48 | 10.67 | +1.23% | 139,601 | 148,667,643 |
| 2024-04-08 | 10.63 | 10.83 | 10.51 | 10.54 | -1.13% | 141,026 | 150,392,186 |
| 2024-04-03 | 10.52 | 10.71 | 10.42 | 10.66 | +1.04% | 167,279 | 176,463,864 |
| 2024-04-02 | 10.66 | 10.81 | 10.52 | 10.55 | -1.49% | 168,353 | 178,381,611 |
| 2024-04-01 | 10.55 | 10.87 | 10.55 | 10.71 | +1.71% | 242,516 | 260,167,957 |
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：