股票概览
8.11
+0.37%
+0.03
8.1
开盘价
8.19
最高价
8.02
最低价
36,509
成交量
数据更新至: 2024-06-28
技术指标
8.06
MA5 (5日均线)
8.13
MA10 (10日均线)
8.26
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 | 8.1 | 8.19 | 8.02 | 8.11 | +0.37% | 36,509 | 29,679,638 |
| 2024-06-27 | 8.18 | 8.23 | 8.07 | 8.08 | -1.58% | 36,278 | 29,556,205 |
| 2024-06-26 | 7.98 | 8.21 | 7.88 | 8.21 | +3.01% | 38,899 | 31,391,359 |
| 2024-06-25 | 7.91 | 8.04 | 7.88 | 7.97 | +0.76% | 37,992 | 30,256,134 |
| 2024-06-24 | 8.16 | 8.17 | 7.85 | 7.91 | -3.65% | 50,858 | 40,599,862 |
| 2024-06-21 | 8.1 | 8.28 | 8.04 | 8.21 | +0.61% | 33,784 | 27,627,097 |
| 2024-06-20 | 8.21 | 8.36 | 8.13 | 8.16 | -0.61% | 60,085 | 49,603,013 |
| 2024-06-19 | 8.3 | 8.3 | 8.21 | 8.21 | -0.61% | 30,757 | 25,380,165 |
| 2024-06-18 | 8.21 | 8.28 | 8.19 | 8.26 | +0.61% | 27,901 | 22,969,386 |
| 2024-06-17 | 8.27 | 8.33 | 8.17 | 8.21 | -0.73% | 33,202 | 27,348,111 |
| 2024-06-14 | 8.29 | 8.33 | 8.17 | 8.27 | -0.12% | 33,616 | 27,727,666 |
| 2024-06-13 | 8.48 | 8.49 | 8.26 | 8.28 | -2.36% | 37,812 | 31,499,899 |
| 2024-06-12 | 8.35 | 8.52 | 8.28 | 8.48 | +1.56% | 37,271 | 31,374,735 |
| 2024-06-11 | 8.25 | 8.38 | 8.14 | 8.35 | +0.85% | 42,518 | 35,138,410 |
| 2024-06-07 | 8.12 | 8.3 | 8.09 | 8.28 | +3.11% | 50,719 | 41,603,315 |
| 2024-06-06 | 8.35 | 8.39 | 7.94 | 8.03 | -3.6% | 66,100 | 53,654,103 |
| 2024-06-05 | 8.59 | 8.63 | 8.32 | 8.33 | -2.34% | 49,039 | 41,358,850 |
| 2024-06-04 | 8.54 | 8.59 | 8.45 | 8.53 | -0.58% | 37,466 | 31,918,511 |
| 2024-06-03 | 8.82 | 8.84 | 8.53 | 8.58 | -2.72% | 49,335 | 42,661,283 |
| 2024-05-31 | 8.74 | 8.86 | 8.72 | 8.82 | +1.38% | 38,233 | 33,652,913 |
| 2024-05-30 | 8.85 | 8.88 | 8.68 | 8.7 | -1.47% | 34,371 | 30,086,285 |
| 2024-05-29 | 8.83 | 8.9 | 8.79 | 8.83 | -0.11% | 30,300 | 26,814,051 |
| 2024-05-28 | 9.03 | 9.05 | 8.83 | 8.84 | -2.21% | 40,168 | 35,812,812 |
| 2024-05-27 | 9.07 | 9.11 | 8.84 | 9.04 | +0.22% | 46,277 | 41,412,541 |
| 2024-05-24 | 9.03 | 9.14 | 8.99 | 9.02 | -1.42% | 36,224 | 32,848,065 |
| 2024-05-23 | 9.38 | 9.38 | 9.1 | 9.15 | -2.45% | 54,888 | 50,568,057 |
| 2024-05-22 | 9.44 | 9.55 | 9.36 | 9.38 | -0.11% | 45,079 | 42,470,632 |
| 2024-05-21 | 9.45 | 9.49 | 9.32 | 9.39 | -0.84% | 42,695 | 40,146,751 |
| 2024-05-20 | 9.42 | 9.52 | 9.35 | 9.47 | +0.64% | 56,911 | 53,731,246 |
| 2024-05-17 | 9.53 | 9.57 | 9.31 | 9.41 | -0.74% | 61,622 | 57,912,489 |
| 2024-05-16 | 9.56 | 9.63 | 9.43 | 9.48 | -0.73% | 39,392 | 37,537,156 |
| 2024-05-15 | 9.67 | 9.71 | 9.53 | 9.55 | -1.34% | 42,960 | 41,310,724 |
| 2024-05-14 | 9.6 | 9.77 | 9.56 | 9.68 | +0.62% | 49,854 | 48,355,678 |
| 2024-05-13 | 9.66 | 9.84 | 9.6 | 9.62 | -0.72% | 78,818 | 76,447,542 |
| 2024-05-10 | 9.79 | 9.89 | 9.65 | 9.69 | -1.02% | 71,239 | 69,388,221 |
| 2024-05-09 | 9.8 | 9.93 | 9.6 | 9.79 | -0.51% | 83,017 | 81,412,098 |
| 2024-05-08 | 9.67 | 9.95 | 9.61 | 9.84 | +1.55% | 134,695 | 132,139,448 |
| 2024-05-07 | 9.69 | 9.74 | 9.54 | 9.69 | 0% | 109,288 | 105,390,884 |
| 2024-05-06 | 9.46 | 9.74 | 9.38 | 9.69 | +4.31% | 135,966 | 130,270,491 |
| 2024-04-30 | 9.2 | 9.45 | 9.11 | 9.29 | +1.09% | 97,662 | 90,630,653 |
| 2024-04-29 | 8.92 | 9.2 | 8.91 | 9.19 | +3.26% | 56,619 | 51,592,000 |
| 2024-04-26 | 8.81 | 8.96 | 8.78 | 8.9 | +0.56% | 52,079 | 46,310,153 |
| 2024-04-25 | 8.66 | 8.87 | 8.66 | 8.85 | +2.08% | 51,393 | 45,228,870 |
| 2024-04-24 | 8.61 | 8.69 | 8.52 | 8.67 | +1.29% | 46,619 | 40,220,962 |
| 2024-04-23 | 8.53 | 8.63 | 8.45 | 8.56 | +1.06% | 42,769 | 36,542,675 |
| 2024-04-22 | 8.32 | 8.54 | 8.25 | 8.47 | +0.24% | 55,111 | 46,429,904 |
| 2024-04-19 | 8.5 | 8.57 | 8.38 | 8.45 | -1.05% | 48,869 | 41,307,445 |
| 2024-04-18 | 8.57 | 8.65 | 8.51 | 8.54 | -0.35% | 50,494 | 43,318,319 |
| 2024-04-17 | 8.19 | 8.61 | 8.19 | 8.57 | +5.8% | 83,352 | 70,579,610 |
| 2024-04-16 | 8.54 | 8.55 | 8.1 | 8.1 | -6.47% | 98,905 | 81,720,220 |
| 2024-04-15 | 9.04 | 9.12 | 8.5 | 8.66 | -2.91% | 94,059 | 82,326,277 |
| 2024-04-12 | 8.98 | 9.05 | 8.89 | 8.92 | -0.56% | 45,031 | 40,340,796 |
| 2024-04-11 | 8.92 | 9.12 | 8.89 | 8.97 | -0.55% | 37,090 | 33,508,449 |
| 2024-04-10 | 9.18 | 9.23 | 8.9 | 9.02 | -2.17% | 50,802 | 45,984,144 |
| 2024-04-09 | 9.01 | 9.22 | 8.97 | 9.22 | +2.9% | 59,271 | 54,032,682 |
| 2024-04-08 | 9.25 | 9.25 | 8.96 | 8.96 | -3.14% | 52,829 | 47,925,002 |
| 2024-04-03 | 9.3 | 9.36 | 9.11 | 9.25 | -0.32% | 43,646 | 40,294,753 |
| 2024-04-02 | 9.32 | 9.34 | 9.17 | 9.28 | 0% | 44,896 | 41,624,974 |
| 2024-04-01 | 9.08 | 9.28 | 9.06 | 9.28 | +2.43% | 53,018 | 48,786,502 |
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：