股票概览
8.35
-0.24%
-0.02
8.26
开盘价
8.55
最高价
8.26
最低价
11,552
成交量
数据更新至: 2024-06-28
技术指标
8.77
MA5 (5日均线)
9.34
MA10 (10日均线)
9.67
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 | 8.26 | 8.55 | 8.26 | 8.35 | -0.24% | 11,552 | 9,728,353 |
| 2024-06-27 | 8.66 | 8.7 | 8.31 | 8.37 | -4.34% | 11,916 | 10,073,787 |
| 2024-06-26 | 8.82 | 8.99 | 8.5 | 8.75 | -2.23% | 19,579 | 16,813,826 |
| 2024-06-25 | 9.19 | 9.48 | 8.95 | 8.95 | -4.99% | 8,203 | 7,520,881 |
| 2024-06-24 | 9.64 | 9.83 | 9.42 | 9.42 | -4.17% | 4,607 | 4,407,295 |
| 2024-06-21 | 9.82 | 9.88 | 9.7 | 9.83 | 0% | 2,515 | 2,453,243 |
| 2024-06-20 | 9.98 | 10.01 | 9.78 | 9.83 | -1.5% | 3,029 | 2,994,334 |
| 2024-06-19 | 10 | 10.16 | 9.89 | 9.98 | -1.09% | 3,766 | 3,759,264 |
| 2024-06-18 | 9.87 | 10.2 | 9.85 | 10.09 | +3.17% | 8,598 | 8,660,813 |
| 2024-06-17 | 9.74 | 9.81 | 9.52 | 9.78 | +0.41% | 4,947 | 4,767,496 |
| 2024-06-14 | 9.74 | 9.82 | 9.68 | 9.74 | 0% | 2,984 | 2,901,349 |
| 2024-06-13 | 9.7 | 9.81 | 9.7 | 9.74 | -0.92% | 2,979 | 2,906,760 |
| 2024-06-12 | 9.55 | 9.85 | 9.55 | 9.83 | +0.82% | 6,515 | 6,339,209 |
| 2024-06-11 | 10.12 | 10.21 | 9.74 | 9.75 | -4.88% | 14,531 | 14,214,074 |
| 2024-06-07 | 10.19 | 10.48 | 10.13 | 10.25 | +0.49% | 5,772 | 5,939,566 |
| 2024-06-06 | 10.05 | 10.23 | 10 | 10.2 | +0.59% | 10,862 | 10,992,949 |
| 2024-06-05 | 10.08 | 10.25 | 9.93 | 10.14 | +0.6% | 7,279 | 7,364,354 |
| 2024-06-04 | 9.96 | 10.09 | 9.77 | 10.08 | +0.1% | 10,360 | 10,325,384 |
| 2024-06-03 | 10.16 | 10.38 | 10.03 | 10.07 | -1.27% | 10,260 | 10,464,899 |
| 2024-05-31 | 10.41 | 10.42 | 10.02 | 10.2 | -3.32% | 20,811 | 21,134,478 |
| 2024-05-30 | 10 | 10.55 | 10 | 10.55 | +4.98% | 29,755 | 31,065,582 |
| 2024-05-29 | 10.08 | 10.09 | 9.97 | 10.05 | +0.1% | 9,337 | 9,371,228 |
| 2024-05-28 | 9.92 | 10.1 | 9.89 | 10.04 | +0.4% | 8,723 | 8,706,175 |
| 2024-05-27 | 9.9 | 10.11 | 9.8 | 10 | +1.01% | 12,547 | 12,476,258 |
| 2024-05-24 | 9.98 | 10.1 | 9.61 | 9.9 | -0.8% | 11,667 | 11,510,519 |
| 2024-05-23 | 9.93 | 10.13 | 9.9 | 9.98 | +0.5% | 11,962 | 11,978,727 |
| 2024-05-22 | 9.92 | 10.06 | 9.89 | 9.93 | -0.5% | 7,511 | 7,487,577 |
| 2024-05-21 | 10.07 | 10.15 | 9.91 | 9.98 | -0.99% | 10,365 | 10,382,916 |
| 2024-05-20 | 10.2 | 10.49 | 10.05 | 10.08 | -1.18% | 15,466 | 15,772,076 |
| 2024-05-17 | 10.34 | 10.71 | 10.11 | 10.2 | -1.16% | 19,769 | 20,626,966 |
| 2024-05-16 | 9.89 | 10.37 | 9.71 | 10.32 | +3.3% | 21,422 | 21,438,042 |
| 2024-05-15 | 9.69 | 10.15 | 9.53 | 9.99 | +3.1% | 14,596 | 14,417,219 |
| 2024-05-14 | 9.67 | 9.83 | 9.61 | 9.69 | 0% | 7,230 | 7,034,205 |
| 2024-05-13 | 9.52 | 9.85 | 9.4 | 9.69 | +1.79% | 15,422 | 14,939,873 |
| 2024-05-10 | 9.8 | 9.87 | 9.52 | 9.52 | -4.99% | 35,619 | 34,035,998 |
| 2024-05-09 | 10.17 | 10.28 | 9.98 | 10.02 | -1.28% | 17,392 | 17,529,548 |
| 2024-05-08 | 10.33 | 10.68 | 10.05 | 10.15 | -2.78% | 22,040 | 22,659,204 |
| 2024-05-07 | 9.6 | 10.58 | 9.6 | 10.44 | +3.57% | 62,906 | 63,307,384 |
| 2024-05-06 | 10.08 | 10.08 | 10.08 | 10.08 | -5% | 2,837 | 2,859,696 |
| 2024-04-30 | 10.61 | 10.61 | 10.61 | 10.61 | -5.01% | 4,187 | 4,442,407 |
| 2024-04-29 | 11.2 | 11.35 | 11.1 | 11.17 | -1.06% | 16,823 | 18,918,431 |
| 2024-04-26 | 11.38 | 11.38 | 11.12 | 11.29 | -0.79% | 19,733 | 22,200,395 |
| 2024-04-25 | 11.3 | 11.5 | 11.22 | 11.38 | +0.26% | 11,086 | 12,611,030 |
| 2024-04-24 | 11.6 | 11.91 | 11.06 | 11.35 | -2.49% | 24,024 | 27,647,042 |
| 2024-04-23 | 11.51 | 11.77 | 11.35 | 11.64 | +1.13% | 20,732 | 23,977,839 |
| 2024-04-22 | 11.09 | 11.64 | 11 | 11.51 | +3.79% | 30,346 | 34,697,947 |
| 2024-04-19 | 10.8 | 11.3 | 10.8 | 11.09 | +2.02% | 27,331 | 30,052,223 |
| 2024-04-18 | 10.41 | 10.87 | 10.16 | 10.87 | +5.02% | 32,908 | 35,488,657 |
| 2024-04-17 | 9.75 | 10.43 | 9.74 | 10.35 | +3.5% | 24,272 | 24,657,833 |
| 2024-04-16 | 10.32 | 10.37 | 10 | 10 | -5.03% | 16,847 | 16,921,684 |
| 2024-04-15 | 10.53 | 10.89 | 10.53 | 10.53 | -4.96% | 28,048 | 29,801,624 |
| 2024-04-12 | 11.31 | 11.46 | 11.01 | 11.08 | -2.81% | 22,817 | 25,582,847 |
| 2024-04-11 | 11.04 | 11.49 | 10.8 | 11.4 | +4.2% | 33,857 | 37,934,490 |
| 2024-04-10 | 11.04 | 11.23 | 10.87 | 10.94 | -1.44% | 19,668 | 21,599,589 |
| 2024-04-09 | 11.23 | 11.39 | 10.78 | 11.1 | -1.86% | 33,342 | 36,813,716 |
| 2024-04-08 | 11.84 | 12.16 | 11.29 | 11.31 | -4.8% | 32,815 | 38,570,344 |
| 2024-04-03 | 11.62 | 11.95 | 11.48 | 11.88 | +2.41% | 25,159 | 29,593,407 |
| 2024-04-02 | 11.35 | 11.74 | 11.19 | 11.6 | +2.2% | 19,782 | 22,780,895 |
| 2024-04-01 | 11.29 | 11.55 | 11.11 | 11.35 | +1.16% | 23,237 | 26,356,086 |
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：