股票概览
8.36
+0.24%
+0.02
8.34
开盘价
8.44
最高价
8.26
最低价
17,036
成交量
数据更新至: 2024-06-28
技术指标
8.30
MA5 (5日均线)
8.42
MA10 (10日均线)
8.65
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 | 8.34 | 8.44 | 8.26 | 8.36 | +0.24% | 17,036 | 14,272,167 |
| 2024-06-27 | 8.48 | 8.53 | 8.32 | 8.34 | -1.65% | 17,652 | 14,880,501 |
| 2024-06-26 | 8.21 | 8.49 | 8.12 | 8.48 | +3.29% | 34,113 | 28,398,557 |
| 2024-06-25 | 8.19 | 8.42 | 8.14 | 8.21 | +0.98% | 35,885 | 29,709,880 |
| 2024-06-24 | 8.32 | 8.4 | 8.09 | 8.13 | -3.21% | 31,407 | 25,733,928 |
| 2024-06-21 | 8.16 | 8.59 | 8.16 | 8.4 | -0.24% | 37,815 | 31,955,777 |
| 2024-06-20 | 8.61 | 8.63 | 8.28 | 8.42 | -1.86% | 39,103 | 33,052,706 |
| 2024-06-19 | 8.79 | 8.79 | 8.58 | 8.58 | -1.38% | 25,896 | 22,443,185 |
| 2024-06-18 | 8.61 | 8.78 | 8.56 | 8.7 | +1.05% | 35,634 | 31,035,375 |
| 2024-06-17 | 8.75 | 8.81 | 8.5 | 8.61 | -1.6% | 35,032 | 30,299,348 |
| 2024-06-14 | 8.69 | 8.83 | 8.61 | 8.75 | -0.23% | 22,947 | 20,120,492 |
| 2024-06-13 | 8.86 | 8.9 | 8.72 | 8.77 | -0.79% | 27,528 | 24,238,389 |
| 2024-06-12 | 8.73 | 8.92 | 8.68 | 8.84 | +0.23% | 35,383 | 31,145,496 |
| 2024-06-11 | 8.8 | 8.99 | 8.56 | 8.82 | -1.12% | 53,835 | 47,416,055 |
| 2024-06-07 | 8.65 | 8.99 | 8.26 | 8.92 | +1.36% | 100,047 | 85,217,911 |
| 2024-06-06 | 8.53 | 8.98 | 8.19 | 8.8 | +0.23% | 83,955 | 71,904,233 |
| 2024-06-05 | 9.3 | 9.5 | 8.68 | 8.78 | -0.9% | 57,709 | 51,673,125 |
| 2024-06-04 | 9 | 9.04 | 8.73 | 8.86 | -2.53% | 33,217 | 29,411,522 |
| 2024-06-03 | 9.23 | 9.35 | 8.98 | 9.09 | -1.41% | 37,762 | 34,516,678 |
| 2024-05-31 | 9.23 | 9.32 | 9.16 | 9.22 | +0.22% | 35,895 | 33,181,774 |
| 2024-05-30 | 9.26 | 9.4 | 9.11 | 9.2 | -0.65% | 48,731 | 45,221,842 |
| 2024-05-29 | 9.57 | 9.8 | 9.13 | 9.26 | +1.54% | 63,176 | 58,942,306 |
| 2024-05-28 | 9.2 | 9.26 | 9.02 | 9.12 | -0.65% | 33,791 | 30,851,840 |
| 2024-05-27 | 9.3 | 9.3 | 8.96 | 9.18 | +0.11% | 40,415 | 36,757,438 |
| 2024-05-24 | 9.39 | 9.39 | 9.05 | 9.17 | -1.5% | 48,582 | 45,050,903 |
| 2024-05-23 | 9.4 | 9.55 | 9.24 | 9.31 | -0.53% | 50,784 | 47,560,618 |
| 2024-05-22 | 9.57 | 9.64 | 9.27 | 9.36 | -2.8% | 106,291 | 100,028,807 |
| 2024-05-21 | 10.49 | 11.01 | 9.45 | 9.63 | -4.65% | 166,682 | 166,493,053 |
| 2024-05-20 | 9.81 | 10.1 | 9.68 | 10.1 | +3.48% | 71,008 | 70,263,146 |
| 2024-05-17 | 9.73 | 9.8 | 9.64 | 9.76 | -0.81% | 37,414 | 36,362,305 |
| 2024-05-16 | 10 | 10 | 9.66 | 9.84 | -1.6% | 80,632 | 79,067,508 |
| 2024-05-15 | 9.71 | 10.5 | 9.61 | 10 | +2.88% | 58,170 | 58,299,443 |
| 2024-05-14 | 9.67 | 9.81 | 9.61 | 9.72 | +1.25% | 24,244 | 23,507,582 |
| 2024-05-13 | 9.76 | 9.78 | 9.48 | 9.6 | -1.64% | 21,651 | 20,837,452 |
| 2024-05-10 | 9.97 | 9.99 | 9.7 | 9.76 | -1.31% | 20,075 | 19,701,649 |
| 2024-05-09 | 9.96 | 10.04 | 9.86 | 9.89 | +0.51% | 22,025 | 21,919,660 |
| 2024-05-08 | 10.08 | 10.09 | 9.79 | 9.84 | -2.57% | 33,117 | 32,795,347 |
| 2024-05-07 | 10 | 10.13 | 9.81 | 10.1 | +0.9% | 37,183 | 37,396,764 |
| 2024-05-06 | 9.88 | 10.09 | 9.8 | 10.01 | +1.62% | 53,190 | 53,221,533 |
| 2024-04-30 | 9.53 | 9.9 | 9.49 | 9.85 | +3.36% | 68,040 | 66,594,589 |
| 2024-04-29 | 9.36 | 9.53 | 9.17 | 9.53 | +3.81% | 51,531 | 48,447,827 |
| 2024-04-26 | 8.95 | 9.29 | 8.95 | 9.18 | +2.11% | 36,663 | 33,652,860 |
| 2024-04-25 | 8.9 | 9.08 | 8.76 | 8.99 | +0.9% | 29,035 | 25,995,122 |
| 2024-04-24 | 8.38 | 9.01 | 8.38 | 8.91 | +6.71% | 46,945 | 41,039,007 |
| 2024-04-23 | 8.43 | 8.43 | 8.16 | 8.35 | +1.33% | 35,391 | 29,418,011 |
| 2024-04-22 | 8.25 | 8.54 | 8.06 | 8.24 | -3.63% | 32,691 | 26,983,708 |
| 2024-04-19 | 8.76 | 8.85 | 8.45 | 8.55 | -3.28% | 37,232 | 31,982,120 |
| 2024-04-18 | 8.6 | 9.1 | 8.58 | 8.84 | +1.96% | 51,515 | 45,818,331 |
| 2024-04-17 | 7.95 | 8.68 | 7.94 | 8.67 | +9.06% | 53,865 | 45,823,311 |
| 2024-04-16 | 8.6 | 8.61 | 7.87 | 7.95 | -9.04% | 66,765 | 53,759,265 |
| 2024-04-15 | 9.45 | 9.62 | 8.55 | 8.74 | -7.61% | 63,530 | 56,537,612 |
| 2024-04-12 | 9.56 | 9.84 | 9.44 | 9.46 | -0.21% | 39,833 | 38,349,499 |
| 2024-04-11 | 9.55 | 9.7 | 9.31 | 9.48 | -0.84% | 33,791 | 32,350,305 |
| 2024-04-10 | 10 | 10 | 9.38 | 9.56 | -4.02% | 49,283 | 47,390,277 |
| 2024-04-09 | 9.93 | 10.15 | 9.88 | 9.96 | +1.12% | 47,289 | 47,200,458 |
| 2024-04-08 | 10.1 | 10.11 | 9.77 | 9.85 | -1.3% | 45,962 | 45,635,759 |
| 2024-04-03 | 10.07 | 10.09 | 9.75 | 9.98 | -0.7% | 35,840 | 35,498,353 |
| 2024-04-02 | 10.14 | 10.15 | 9.94 | 10.05 | +0.1% | 44,825 | 44,907,296 |
| 2024-04-01 | 9.93 | 10.14 | 9.92 | 10.04 | +1.52% | 64,192 | 64,400,570 |
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：