股票概览
8.57
+1.3%
+0.11
8.47
开盘价
8.64
最高价
8.45
最低价
471,307
成交量
数据更新至: 2024-06-28
技术指标
8.48
MA5 (5日均线)
8.51
MA10 (10日均线)
8.54
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 | 8.47 | 8.64 | 8.45 | 8.57 | +1.3% | 471,307 | 403,326,357 |
| 2024-06-27 | 8.47 | 8.53 | 8.43 | 8.46 | -0.12% | 349,136 | 296,096,082 |
| 2024-06-26 | 8.45 | 8.5 | 8.4 | 8.47 | +0.12% | 367,246 | 310,158,449 |
| 2024-06-25 | 8.41 | 8.56 | 8.41 | 8.46 | +0.36% | 411,148 | 348,935,540 |
| 2024-06-24 | 8.51 | 8.55 | 8.39 | 8.43 | -1.63% | 466,368 | 393,673,806 |
| 2024-06-21 | 8.5 | 8.57 | 8.48 | 8.57 | +0.71% | 295,637 | 252,309,755 |
| 2024-06-20 | 8.62 | 8.65 | 8.5 | 8.51 | -1.39% | 334,537 | 286,103,476 |
| 2024-06-19 | 8.58 | 8.69 | 8.56 | 8.63 | +0.47% | 489,140 | 423,004,150 |
| 2024-06-18 | 8.43 | 8.62 | 8.41 | 8.59 | +2.14% | 636,300 | 542,669,870 |
| 2024-06-17 | 8.38 | 8.45 | 8.35 | 8.41 | -0.12% | 361,634 | 303,808,054 |
| 2024-06-14 | 8.37 | 8.45 | 8.36 | 8.42 | +0.36% | 333,815 | 280,704,673 |
| 2024-06-13 | 8.47 | 8.48 | 8.37 | 8.39 | -1.06% | 414,264 | 348,925,310 |
| 2024-06-12 | 8.46 | 8.5 | 8.37 | 8.48 | -0.24% | 527,191 | 444,383,240 |
| 2024-06-11 | 8.7 | 8.71 | 8.44 | 8.5 | -2.07% | 673,279 | 575,048,992 |
| 2024-06-07 | 8.66 | 8.72 | 8.6 | 8.68 | +0.35% | 423,809 | 367,490,399 |
| 2024-06-06 | 8.64 | 8.7 | 8.61 | 8.65 | +0.35% | 448,266 | 387,895,352 |
| 2024-06-05 | 8.73 | 8.74 | 8.62 | 8.62 | -1.37% | 407,729 | 353,864,036 |
| 2024-06-04 | 8.66 | 8.77 | 8.66 | 8.74 | +0.81% | 508,411 | 443,448,886 |
| 2024-06-03 | 8.63 | 8.68 | 8.55 | 8.67 | +0.46% | 448,627 | 386,971,874 |
| 2024-05-31 | 8.65 | 8.68 | 8.61 | 8.63 | -0.12% | 281,208 | 243,112,282 |
| 2024-05-30 | 8.66 | 8.71 | 8.59 | 8.64 | -0.35% | 366,814 | 317,085,540 |
| 2024-05-29 | 8.72 | 8.77 | 8.64 | 8.67 | -0.57% | 436,427 | 379,944,864 |
| 2024-05-28 | 8.81 | 8.84 | 8.71 | 8.72 | -1.36% | 496,138 | 434,681,814 |
| 2024-05-27 | 8.79 | 8.85 | 8.78 | 8.84 | +0.68% | 477,451 | 420,594,658 |
| 2024-05-24 | 8.82 | 8.87 | 8.77 | 8.78 | -0.57% | 604,137 | 532,482,468 |
| 2024-05-23 | 8.97 | 8.98 | 8.77 | 8.83 | -2% | 912,179 | 808,037,288 |
| 2024-05-22 | 8.86 | 9.04 | 8.86 | 9.01 | +1.46% | 908,483 | 815,182,432 |
| 2024-05-21 | 8.88 | 8.95 | 8.83 | 8.88 | -0.45% | 587,514 | 522,227,177 |
| 2024-05-20 | 9.02 | 9.03 | 8.87 | 8.92 | -0.89% | 872,301 | 777,855,961 |
| 2024-05-17 | 8.88 | 9 | 8.78 | 9 | +1.47% | 949,849 | 843,749,957 |
| 2024-05-16 | 8.71 | 8.89 | 8.71 | 8.87 | +1.95% | 960,252 | 847,068,836 |
| 2024-05-15 | 8.81 | 8.85 | 8.69 | 8.7 | -1.36% | 726,451 | 635,315,697 |
| 2024-05-14 | 8.87 | 8.88 | 8.76 | 8.82 | -0.68% | 732,776 | 646,239,952 |
| 2024-05-13 | 8.68 | 8.94 | 8.67 | 8.88 | +1.49% | 1,118,945 | 987,982,990 |
| 2024-05-10 | 8.67 | 8.77 | 8.64 | 8.75 | +1.04% | 922,512 | 803,541,918 |
| 2024-05-09 | 8.57 | 8.67 | 8.57 | 8.66 | +1.05% | 591,379 | 510,668,796 |
| 2024-05-08 | 8.63 | 8.67 | 8.56 | 8.57 | -0.92% | 577,038 | 496,403,924 |
| 2024-05-07 | 8.64 | 8.69 | 8.6 | 8.65 | -0.12% | 651,896 | 563,590,696 |
| 2024-05-06 | 8.55 | 8.71 | 8.54 | 8.66 | +2.12% | 1,123,284 | 973,320,916 |
| 2024-04-30 | 8.61 | 8.69 | 8.45 | 8.48 | -1.51% | 1,074,471 | 918,997,876 |
| 2024-04-29 | 8.62 | 8.63 | 8.5 | 8.61 | -0.23% | 832,369 | 714,653,602 |
| 2024-04-26 | 8.55 | 8.63 | 8.51 | 8.63 | +0.82% | 757,152 | 649,611,717 |
| 2024-04-25 | 8.57 | 8.61 | 8.52 | 8.56 | -0.47% | 409,812 | 351,130,745 |
| 2024-04-24 | 8.51 | 8.6 | 8.48 | 8.6 | +1.06% | 482,291 | 412,450,689 |
| 2024-04-23 | 8.67 | 8.67 | 8.47 | 8.51 | -1.85% | 751,037 | 642,764,442 |
| 2024-04-22 | 8.73 | 8.78 | 8.6 | 8.67 | -0.57% | 844,150 | 733,426,389 |
| 2024-04-19 | 8.65 | 8.82 | 8.65 | 8.72 | +0.23% | 974,510 | 851,720,148 |
| 2024-04-18 | 8.71 | 8.87 | 8.69 | 8.7 | -0.8% | 1,040,327 | 911,546,334 |
| 2024-04-17 | 8.59 | 8.77 | 8.44 | 8.77 | +1.62% | 1,413,270 | 1,218,046,115 |
| 2024-04-16 | 8.69 | 8.88 | 8.56 | 8.63 | -0.92% | 1,814,996 | 1,584,099,361 |
| 2024-04-15 | 8.15 | 8.77 | 8.11 | 8.71 | +7.27% | 2,130,436 | 1,819,224,729 |
| 2024-04-12 | 8.25 | 8.3 | 8.12 | 8.12 | -1.81% | 530,327 | 434,485,681 |
| 2024-04-11 | 8.23 | 8.37 | 8.18 | 8.27 | +0.12% | 564,164 | 467,385,875 |
| 2024-04-10 | 8.32 | 8.45 | 8.23 | 8.26 | -1.2% | 559,243 | 465,462,497 |
| 2024-04-09 | 8.52 | 8.55 | 8.33 | 8.36 | -1.88% | 846,244 | 711,157,913 |
| 2024-04-08 | 8.54 | 8.61 | 8.48 | 8.52 | -0.81% | 610,656 | 522,033,886 |
| 2024-04-03 | 8.6 | 8.64 | 8.51 | 8.59 | -0.35% | 556,992 | 477,826,181 |
| 2024-04-02 | 8.7 | 8.73 | 8.6 | 8.62 | -0.92% | 669,973 | 579,636,697 |
| 2024-04-01 | 8.61 | 8.71 | 8.59 | 8.7 | +1.52% | 1,096,977 | 949,383,443 |
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：