股票概览
8.17
+0.74%
+0.06
8.11
开盘价
8.29
最高价
8.07
最低价
53,988
成交量
数据更新至: 2024-06-28
技术指标
8.07
MA5 (5日均线)
8.03
MA10 (10日均线)
8.30
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 | 8.11 | 8.29 | 8.07 | 8.17 | +0.74% | 53,988 | 44,315,816 |
| 2024-06-27 | 8.01 | 8.17 | 7.97 | 8.11 | +0.87% | 55,802 | 45,186,312 |
| 2024-06-26 | 7.88 | 8.06 | 7.86 | 8.04 | +1.13% | 33,209 | 26,466,647 |
| 2024-06-25 | 8.06 | 8.07 | 7.86 | 7.95 | -1.36% | 49,245 | 39,175,120 |
| 2024-06-24 | 8.02 | 8.29 | 8 | 8.06 | -0.12% | 79,916 | 64,732,206 |
| 2024-06-21 | 7.82 | 8.1 | 7.8 | 8.07 | +3.2% | 68,542 | 54,709,623 |
| 2024-06-20 | 7.97 | 8 | 7.82 | 7.82 | -2.25% | 47,140 | 37,151,332 |
| 2024-06-19 | 8.03 | 8.07 | 7.87 | 8 | -0.5% | 64,926 | 51,721,577 |
| 2024-06-18 | 8.03 | 8.12 | 8.01 | 8.04 | 0% | 43,993 | 35,452,113 |
| 2024-06-17 | 8.3 | 8.32 | 8.02 | 8.04 | -3.13% | 77,929 | 63,099,786 |
| 2024-06-14 | 8.4 | 8.47 | 8.29 | 8.3 | -1.43% | 48,905 | 40,867,420 |
| 2024-06-13 | 8.43 | 8.54 | 8.38 | 8.42 | -0.82% | 36,239 | 30,561,392 |
| 2024-06-12 | 8.43 | 8.52 | 8.38 | 8.49 | 0% | 40,555 | 34,307,260 |
| 2024-06-11 | 8.75 | 8.78 | 8.4 | 8.49 | -3.3% | 85,387 | 72,632,093 |
| 2024-06-07 | 8.45 | 8.78 | 8.42 | 8.78 | +4.9% | 87,910 | 75,724,546 |
| 2024-06-06 | 8.37 | 8.52 | 8.3 | 8.37 | +0.12% | 80,854 | 67,934,183 |
| 2024-06-05 | 8.72 | 8.72 | 8.35 | 8.36 | -3.91% | 114,450 | 97,556,238 |
| 2024-06-04 | 8.82 | 8.97 | 8.64 | 8.7 | -1.25% | 84,953 | 74,257,293 |
| 2024-06-03 | 8.88 | 8.96 | 8.74 | 8.81 | -1.34% | 74,831 | 66,181,611 |
| 2024-05-31 | 9.09 | 9.09 | 8.9 | 8.93 | -7.65% | 82,133 | 73,671,638 |
| 2024-05-30 | 9.7 | 9.71 | 9.61 | 9.67 | -0.31% | 72,883 | 70,332,212 |
| 2024-05-29 | 9.72 | 9.75 | 9.6 | 9.7 | -0.92% | 96,126 | 92,944,510 |
| 2024-05-28 | 9.83 | 9.9 | 9.73 | 9.79 | -0.41% | 86,753 | 84,955,623 |
| 2024-05-27 | 9.56 | 9.9 | 9.55 | 9.83 | +3.04% | 137,861 | 134,509,631 |
| 2024-05-24 | 9.64 | 9.65 | 9.47 | 9.54 | -1.14% | 64,225 | 61,467,230 |
| 2024-05-23 | 9.69 | 9.8 | 9.6 | 9.65 | +0.31% | 130,304 | 126,407,220 |
| 2024-05-22 | 9.68 | 9.86 | 9.58 | 9.62 | -0.41% | 111,988 | 108,444,523 |
| 2024-05-21 | 9.66 | 9.72 | 9.57 | 9.66 | +0.21% | 72,498 | 69,903,010 |
| 2024-05-20 | 9.49 | 9.74 | 9.45 | 9.64 | +2.01% | 120,070 | 115,617,787 |
| 2024-05-17 | 9.49 | 9.53 | 9.37 | 9.45 | -1.15% | 91,448 | 86,228,161 |
| 2024-05-16 | 9.71 | 9.87 | 9.5 | 9.56 | -2.15% | 159,918 | 154,680,197 |
| 2024-05-15 | 9.58 | 10.05 | 9.48 | 9.77 | +1.56% | 192,134 | 188,887,605 |
| 2024-05-14 | 9.44 | 9.72 | 9.42 | 9.62 | +1.8% | 121,895 | 117,159,672 |
| 2024-05-13 | 9.46 | 9.58 | 9.18 | 9.45 | -0.32% | 120,565 | 113,521,782 |
| 2024-05-10 | 9.56 | 9.6 | 9.33 | 9.48 | -0.32% | 98,009 | 92,371,511 |
| 2024-05-09 | 9.32 | 9.64 | 9.32 | 9.51 | +1.71% | 144,912 | 138,071,525 |
| 2024-05-08 | 9.49 | 9.49 | 9.35 | 9.35 | -1.48% | 63,720 | 59,921,836 |
| 2024-05-07 | 9.52 | 9.57 | 9.4 | 9.49 | -0.94% | 90,358 | 85,702,788 |
| 2024-05-06 | 9.5 | 9.6 | 9.39 | 9.58 | +1.7% | 111,176 | 105,936,512 |
| 2024-04-30 | 9.44 | 9.64 | 9.34 | 9.42 | +0.64% | 108,784 | 102,621,347 |
| 2024-04-29 | 9.51 | 9.52 | 9.3 | 9.36 | -1.47% | 146,559 | 137,709,002 |
| 2024-04-26 | 10.1 | 10.13 | 9.4 | 9.5 | -2.96% | 200,765 | 192,905,593 |
| 2024-04-25 | 9.94 | 10.03 | 9.55 | 9.79 | -2% | 146,294 | 142,759,879 |
| 2024-04-24 | 10 | 10.12 | 9.95 | 9.99 | +0.1% | 46,107 | 46,182,298 |
| 2024-04-23 | 10.06 | 10.12 | 9.92 | 9.98 | -0.99% | 57,735 | 57,691,137 |
| 2024-04-22 | 10.21 | 10.31 | 10.05 | 10.08 | -1.66% | 76,620 | 77,755,205 |
| 2024-04-19 | 10.19 | 10.38 | 10.1 | 10.25 | +0.59% | 96,220 | 98,318,756 |
| 2024-04-18 | 10.2 | 10.44 | 10.1 | 10.19 | +1.49% | 170,870 | 174,831,600 |
| 2024-04-17 | 9.75 | 10.25 | 9.72 | 10.04 | +5.8% | 144,359 | 144,892,689 |
| 2024-04-16 | 9.81 | 9.87 | 9.46 | 9.49 | -3.95% | 100,518 | 96,968,492 |
| 2024-04-15 | 9.86 | 10.04 | 9.59 | 9.88 | +0.2% | 110,097 | 108,571,374 |
| 2024-04-12 | 9.87 | 10.04 | 9.8 | 9.86 | -0.1% | 103,191 | 102,489,880 |
| 2024-04-11 | 9.54 | 10.05 | 9.47 | 9.87 | +3.46% | 160,848 | 158,446,745 |
| 2024-04-10 | 9.42 | 9.6 | 9.27 | 9.54 | +1.17% | 142,810 | 135,113,120 |
| 2024-04-09 | 9.23 | 9.5 | 9.23 | 9.43 | +1.51% | 96,052 | 90,265,769 |
| 2024-04-08 | 9.6 | 9.7 | 9.27 | 9.29 | -3.73% | 142,748 | 134,602,982 |
| 2024-04-03 | 10 | 10.14 | 9.56 | 9.65 | -0.72% | 212,738 | 208,116,989 |
| 2024-04-02 | 9.1 | 9.72 | 9.1 | 9.72 | +9.95% | 240,750 | 227,754,848 |
| 2024-04-01 | 8.61 | 8.84 | 8.61 | 8.84 | +2.55% | 67,764 | 59,159,292 |
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：