股票概览
8.42
-1.86%
-0.16
8.6
开盘价
8.61
最高价
8.37
最低价
19,995
成交量
数据更新至: 2024-06-28
技术指标
8.58
MA5 (5日均线)
8.78
MA10 (10日均线)
9.16
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 | 8.6 | 8.61 | 8.37 | 8.42 | -1.86% | 19,995 | 17,009,059 |
| 2024-06-27 | 8.63 | 8.87 | 8.57 | 8.58 | -2.83% | 15,567 | 13,500,217 |
| 2024-06-26 | 8.6 | 8.83 | 8.5 | 8.83 | +2.91% | 14,804 | 12,856,564 |
| 2024-06-25 | 8.48 | 8.69 | 8.48 | 8.58 | +1.18% | 13,950 | 11,976,763 |
| 2024-06-24 | 8.77 | 8.89 | 8.41 | 8.48 | -4.07% | 19,487 | 16,683,247 |
| 2024-06-21 | 8.81 | 8.9 | 8.73 | 8.84 | +0.45% | 10,290 | 9,081,665 |
| 2024-06-20 | 9.05 | 9.06 | 8.78 | 8.8 | -2.55% | 16,019 | 14,227,008 |
| 2024-06-19 | 9.06 | 9.17 | 9 | 9.03 | -0.88% | 15,708 | 14,246,895 |
| 2024-06-18 | 9.12 | 9.17 | 9.02 | 9.11 | +0.11% | 16,985 | 15,447,182 |
| 2024-06-17 | 9.07 | 9.19 | 9.04 | 9.1 | -0.66% | 13,604 | 12,378,666 |
| 2024-06-14 | 9.27 | 9.31 | 9.01 | 9.16 | -0.97% | 14,398 | 13,147,507 |
| 2024-06-13 | 9.33 | 9.37 | 9.18 | 9.25 | -0.86% | 12,393 | 11,455,489 |
| 2024-06-12 | 9.3 | 9.4 | 9.16 | 9.33 | +1.08% | 13,340 | 12,437,425 |
| 2024-06-11 | 9.4 | 9.42 | 9.15 | 9.23 | -1.81% | 20,866 | 19,300,088 |
| 2024-06-07 | 8.97 | 9.44 | 8.97 | 9.4 | +4.79% | 27,121 | 25,189,162 |
| 2024-06-06 | 9.55 | 9.6 | 8.86 | 8.97 | -8% | 38,555 | 35,093,794 |
| 2024-06-05 | 10.07 | 10.07 | 9.73 | 9.75 | -3.08% | 21,713 | 21,433,284 |
| 2024-06-04 | 10.1 | 10.1 | 9.86 | 10.06 | -0.2% | 16,670 | 16,653,613 |
| 2024-06-03 | 10.21 | 10.28 | 9.95 | 10.08 | -1.66% | 17,674 | 17,859,973 |
| 2024-05-31 | 10.33 | 10.34 | 10.18 | 10.25 | -0.39% | 14,484 | 14,873,645 |
| 2024-05-30 | 10.4 | 10.41 | 10.23 | 10.29 | -0.29% | 12,714 | 13,080,279 |
| 2024-05-29 | 10.21 | 10.38 | 10.2 | 10.32 | +0.29% | 12,739 | 13,157,226 |
| 2024-05-28 | 10.39 | 10.39 | 10.24 | 10.29 | -0.77% | 14,470 | 14,931,932 |
| 2024-05-27 | 10.37 | 10.58 | 10.16 | 10.37 | +0.78% | 14,890 | 15,309,285 |
| 2024-05-24 | 10.28 | 10.39 | 10.19 | 10.29 | +0.1% | 13,753 | 14,170,044 |
| 2024-05-23 | 10.38 | 10.5 | 10.22 | 10.28 | -1.91% | 16,131 | 16,627,287 |
| 2024-05-22 | 10.46 | 10.65 | 10.44 | 10.48 | +0.19% | 18,015 | 18,988,485 |
| 2024-05-21 | 10.5 | 10.59 | 10.39 | 10.46 | -0.48% | 16,834 | 17,648,026 |
| 2024-05-20 | 10.55 | 10.62 | 10.38 | 10.51 | -0.38% | 21,606 | 22,670,501 |
| 2024-05-17 | 10.62 | 10.62 | 10.4 | 10.55 | -0.09% | 16,415 | 17,233,300 |
| 2024-05-16 | 10.68 | 10.74 | 10.55 | 10.56 | -1.12% | 20,809 | 22,086,674 |
| 2024-05-15 | 10.61 | 10.9 | 10.51 | 10.68 | -0.37% | 32,659 | 35,006,876 |
| 2024-05-14 | 10.39 | 10.75 | 10.32 | 10.72 | +4.28% | 41,563 | 44,070,376 |
| 2024-05-13 | 10.35 | 10.41 | 10.15 | 10.28 | -0.19% | 19,696 | 20,284,518 |
| 2024-05-10 | 10.38 | 10.44 | 10.24 | 10.3 | -0.77% | 17,210 | 17,728,070 |
| 2024-05-09 | 10.29 | 10.5 | 10.29 | 10.38 | +1.17% | 23,509 | 24,454,532 |
| 2024-05-08 | 10.4 | 10.48 | 10.22 | 10.26 | -1.91% | 25,518 | 26,322,240 |
| 2024-05-07 | 10.55 | 10.63 | 10.37 | 10.46 | -1.32% | 36,177 | 37,771,797 |
| 2024-05-06 | 10.45 | 10.68 | 10.36 | 10.6 | +2.42% | 49,624 | 52,319,232 |
| 2024-04-30 | 10.21 | 10.47 | 10.21 | 10.35 | +0.68% | 34,650 | 35,837,431 |
| 2024-04-29 | 10.1 | 10.35 | 10 | 10.28 | +2.29% | 56,391 | 57,703,107 |
| 2024-04-26 | 10.86 | 10.86 | 9.99 | 10.05 | +1.82% | 77,967 | 80,485,598 |
| 2024-04-25 | 10 | 10 | 9.8 | 9.87 | -0.9% | 17,676 | 17,497,506 |
| 2024-04-24 | 9.72 | 9.97 | 9.57 | 9.96 | +3.53% | 25,470 | 25,060,386 |
| 2024-04-23 | 9.62 | 9.75 | 9.55 | 9.62 | -0.21% | 20,159 | 19,438,662 |
| 2024-04-22 | 9.53 | 9.77 | 9.35 | 9.64 | +0.84% | 18,797 | 18,069,168 |
| 2024-04-19 | 9.6 | 9.7 | 9.42 | 9.56 | -1.04% | 21,355 | 20,379,564 |
| 2024-04-18 | 9.68 | 9.74 | 9.45 | 9.66 | -0.21% | 21,657 | 20,877,230 |
| 2024-04-17 | 9.37 | 9.77 | 9.29 | 9.68 | +6.37% | 34,355 | 32,948,109 |
| 2024-04-16 | 9.76 | 9.86 | 9.08 | 9.1 | -7.61% | 38,288 | 35,523,658 |
| 2024-04-15 | 10.23 | 10.3 | 9.63 | 9.85 | -3.34% | 38,027 | 37,588,537 |
| 2024-04-12 | 10.08 | 10.37 | 10.04 | 10.19 | +0.99% | 31,495 | 32,067,518 |
| 2024-04-11 | 10.14 | 10.31 | 10.06 | 10.09 | -1.46% | 30,443 | 31,011,446 |
| 2024-04-10 | 10.4 | 10.62 | 10.16 | 10.24 | -1.16% | 38,949 | 40,524,232 |
| 2024-04-09 | 10.1 | 10.41 | 10.03 | 10.36 | +3.08% | 25,569 | 26,249,706 |
| 2024-04-08 | 10.17 | 10.28 | 10 | 10.05 | -0.89% | 32,689 | 33,249,222 |
| 2024-04-03 | 10.23 | 10.29 | 10.03 | 10.14 | -0.69% | 15,978 | 16,186,090 |
| 2024-04-02 | 10.11 | 10.25 | 10.09 | 10.21 | +0.59% | 26,435 | 26,895,329 |
| 2024-04-01 | 9.94 | 10.19 | 9.77 | 10.15 | +2.53% | 32,898 | 32,939,960 |
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：