股票概览
8.83
+4.87%
+0.41
8.42
开盘价
8.92
最高价
8.38
最低价
431,445
成交量
数据更新至: 2024-06-28
技术指标
8.71
MA5 (5日均线)
8.80
MA10 (10日均线)
8.89
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 | 8.42 | 8.92 | 8.38 | 8.83 | +4.87% | 431,445 | 374,848,019 |
| 2024-06-27 | 8.35 | 8.48 | 8.33 | 8.42 | +0.48% | 240,425 | 202,073,480 |
| 2024-06-26 | 8.51 | 8.58 | 8.22 | 8.38 | -5.52% | 303,038 | 252,631,250 |
| 2024-06-25 | 9.01 | 9.08 | 8.8 | 8.87 | -1.88% | 319,567 | 284,167,224 |
| 2024-06-24 | 9.04 | 9.13 | 8.99 | 9.04 | 0% | 266,528 | 241,163,940 |
| 2024-06-21 | 9.04 | 9.17 | 9 | 9.04 | -0.33% | 262,138 | 237,801,318 |
| 2024-06-20 | 8.76 | 9.15 | 8.75 | 9.07 | +3.42% | 401,567 | 361,403,488 |
| 2024-06-19 | 8.8 | 8.85 | 8.71 | 8.77 | -0.45% | 190,108 | 166,710,244 |
| 2024-06-18 | 8.76 | 8.84 | 8.65 | 8.81 | 0% | 273,264 | 239,380,838 |
| 2024-06-17 | 8.93 | 9.02 | 8.77 | 8.81 | -1.56% | 339,405 | 301,348,512 |
| 2024-06-14 | 9.09 | 9.14 | 8.92 | 8.95 | -1.21% | 418,799 | 377,901,755 |
| 2024-06-13 | 9.1 | 9.16 | 8.98 | 9.06 | -0.33% | 197,124 | 178,938,739 |
| 2024-06-12 | 8.93 | 9.13 | 8.89 | 9.09 | +0.66% | 256,357 | 231,281,732 |
| 2024-06-11 | 9.15 | 9.25 | 8.78 | 9.03 | -1.42% | 416,155 | 373,334,469 |
| 2024-06-07 | 9.08 | 9.22 | 8.93 | 9.16 | +0.77% | 325,305 | 295,856,030 |
| 2024-06-06 | 8.93 | 9.2 | 8.85 | 9.09 | +2.02% | 390,079 | 352,988,141 |
| 2024-06-05 | 8.92 | 8.98 | 8.8 | 8.91 | -0.45% | 255,773 | 227,252,477 |
| 2024-06-04 | 8.69 | 8.96 | 8.58 | 8.95 | +3.23% | 301,408 | 265,155,545 |
| 2024-06-03 | 8.7 | 8.78 | 8.56 | 8.67 | -0.91% | 256,935 | 222,310,529 |
| 2024-05-31 | 8.7 | 8.88 | 8.68 | 8.75 | +0.57% | 239,472 | 209,934,794 |
| 2024-05-30 | 8.81 | 8.86 | 8.66 | 8.7 | -1.58% | 227,826 | 199,709,360 |
| 2024-05-29 | 8.83 | 8.97 | 8.73 | 8.84 | -0.34% | 240,674 | 213,154,944 |
| 2024-05-28 | 8.9 | 8.97 | 8.77 | 8.87 | -0.45% | 232,807 | 206,740,867 |
| 2024-05-27 | 8.74 | 9.07 | 8.7 | 8.91 | +2.3% | 365,348 | 325,192,572 |
| 2024-05-24 | 8.53 | 8.88 | 8.53 | 8.71 | +2.47% | 315,227 | 275,556,331 |
| 2024-05-23 | 8.64 | 8.65 | 8.44 | 8.5 | -1.51% | 229,345 | 195,778,937 |
| 2024-05-22 | 8.72 | 8.86 | 8.62 | 8.63 | -1.15% | 231,965 | 202,645,023 |
| 2024-05-21 | 8.75 | 8.83 | 8.69 | 8.73 | -0.34% | 236,511 | 206,836,077 |
| 2024-05-20 | 8.6 | 8.79 | 8.58 | 8.76 | +1.62% | 331,320 | 288,340,373 |
| 2024-05-17 | 8.57 | 8.67 | 8.53 | 8.62 | +0.35% | 222,300 | 191,462,775 |
| 2024-05-16 | 8.7 | 8.76 | 8.54 | 8.59 | -1.49% | 280,883 | 242,443,706 |
| 2024-05-15 | 8.94 | 9.05 | 8.69 | 8.72 | -2.68% | 252,026 | 222,846,230 |
| 2024-05-14 | 8.9 | 9.03 | 8.74 | 8.96 | +0.45% | 300,535 | 268,295,180 |
| 2024-05-13 | 8.6 | 9.11 | 8.56 | 8.92 | +3.84% | 553,789 | 490,296,118 |
| 2024-05-10 | 8.45 | 8.61 | 8.43 | 8.59 | +2.02% | 208,773 | 178,135,146 |
| 2024-05-09 | 8.38 | 8.44 | 8.31 | 8.42 | +0.6% | 235,444 | 197,573,214 |
| 2024-05-08 | 8.49 | 8.57 | 8.35 | 8.37 | -1.18% | 202,304 | 170,482,312 |
| 2024-05-07 | 8.63 | 8.75 | 8.45 | 8.47 | -2.31% | 290,694 | 248,441,448 |
| 2024-05-06 | 8.62 | 8.7 | 8.34 | 8.67 | +1.88% | 496,182 | 423,247,636 |
| 2024-04-30 | 8.35 | 8.63 | 8.32 | 8.51 | +4.42% | 415,803 | 353,385,367 |
| 2024-04-29 | 8.2 | 8.3 | 8.04 | 8.15 | -0.61% | 275,017 | 223,252,049 |
| 2024-04-26 | 8.22 | 8.32 | 8.11 | 8.2 | -0.24% | 227,242 | 186,155,012 |
| 2024-04-25 | 8.3 | 8.33 | 8.16 | 8.22 | -1.32% | 170,612 | 140,379,802 |
| 2024-04-24 | 8.03 | 8.34 | 8.03 | 8.33 | +4% | 352,612 | 290,526,709 |
| 2024-04-23 | 8.35 | 8.36 | 7.96 | 8.01 | -4.3% | 425,019 | 344,350,162 |
| 2024-04-22 | 8.45 | 8.54 | 8.32 | 8.37 | -0.95% | 241,354 | 203,217,156 |
| 2024-04-19 | 8.4 | 8.55 | 8.37 | 8.45 | +0.24% | 225,507 | 191,058,026 |
| 2024-04-18 | 8.59 | 8.76 | 8.37 | 8.43 | -2.32% | 384,229 | 327,080,830 |
| 2024-04-17 | 8.42 | 8.63 | 8.34 | 8.63 | +2.62% | 351,277 | 299,161,335 |
| 2024-04-16 | 8.48 | 8.61 | 8.4 | 8.41 | -0.71% | 411,533 | 350,891,970 |
| 2024-04-15 | 8.3 | 8.5 | 8.23 | 8.47 | +1.44% | 299,544 | 251,774,542 |
| 2024-04-12 | 8.43 | 8.45 | 8.31 | 8.35 | -0.95% | 229,574 | 192,284,551 |
| 2024-04-11 | 8.27 | 8.47 | 8.25 | 8.43 | +1.44% | 323,255 | 270,931,055 |
| 2024-04-10 | 8.2 | 8.32 | 8.17 | 8.31 | +1.22% | 304,536 | 251,707,434 |
| 2024-04-09 | 8.13 | 8.26 | 8.08 | 8.21 | +0.49% | 275,048 | 225,176,458 |
| 2024-04-08 | 8.03 | 8.25 | 8 | 8.17 | +1.11% | 267,726 | 218,799,068 |
| 2024-04-03 | 7.99 | 8.11 | 7.93 | 8.08 | +1% | 214,402 | 172,367,905 |
| 2024-04-02 | 7.94 | 8.08 | 7.92 | 8 | +0.76% | 269,462 | 215,182,013 |
| 2024-04-01 | 7.93 | 8.17 | 7.92 | 7.94 | +0.38% | 372,188 | 299,128,846 |
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：