股票概览
8.22
+2.37%
+0.19
8.05
开盘价
8.31
最高价
8.01
最低价
34,027
成交量
数据更新至: 2024-06-28
技术指标
8.09
MA5 (5日均线)
8.16
MA10 (10日均线)
8.48
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 | 8.05 | 8.31 | 8.01 | 8.22 | +2.37% | 34,027 | 27,922,086 |
| 2024-06-27 | 8.14 | 8.17 | 8 | 8.03 | -1.71% | 16,384 | 13,225,458 |
| 2024-06-26 | 8.05 | 8.17 | 7.99 | 8.17 | +1.62% | 18,276 | 14,740,250 |
| 2024-06-25 | 8.09 | 8.14 | 7.96 | 8.04 | +0.5% | 25,954 | 20,912,691 |
| 2024-06-24 | 8.2 | 8.2 | 7.9 | 8 | -2.32% | 28,804 | 23,066,303 |
| 2024-06-21 | 8.18 | 8.26 | 8.13 | 8.19 | +0.37% | 23,442 | 19,202,183 |
| 2024-06-20 | 8.24 | 8.31 | 8.16 | 8.16 | -0.73% | 20,028 | 16,466,576 |
| 2024-06-19 | 8.27 | 8.32 | 8.19 | 8.22 | -0.6% | 20,388 | 16,829,479 |
| 2024-06-18 | 8.28 | 8.34 | 8.24 | 8.27 | -0.36% | 28,496 | 23,587,488 |
| 2024-06-17 | 8.4 | 8.49 | 8.29 | 8.3 | -5.36% | 30,239 | 25,303,440 |
| 2024-06-14 | 8.8 | 8.83 | 8.7 | 8.77 | -0.34% | 23,897 | 20,954,693 |
| 2024-06-13 | 8.88 | 8.88 | 8.75 | 8.8 | -0.9% | 24,165 | 21,299,813 |
| 2024-06-12 | 8.68 | 8.9 | 8.64 | 8.88 | +1.83% | 26,672 | 23,468,745 |
| 2024-06-11 | 8.82 | 8.85 | 8.66 | 8.72 | -1.13% | 21,945 | 19,162,679 |
| 2024-06-07 | 8.63 | 8.83 | 8.63 | 8.82 | +2.08% | 35,219 | 30,854,009 |
| 2024-06-06 | 8.63 | 8.69 | 8.49 | 8.64 | +0.23% | 43,120 | 37,076,767 |
| 2024-06-05 | 8.81 | 8.87 | 8.6 | 8.62 | -3.04% | 23,629 | 20,644,435 |
| 2024-06-04 | 8.84 | 8.9 | 8.75 | 8.89 | +0.57% | 25,963 | 22,882,609 |
| 2024-06-03 | 9 | 9.06 | 8.78 | 8.84 | -2% | 33,460 | 29,744,046 |
| 2024-05-31 | 9.05 | 9.18 | 9.02 | 9.02 | -0.44% | 24,271 | 22,060,446 |
| 2024-05-30 | 9.21 | 9.23 | 9.02 | 9.06 | -1.74% | 26,967 | 24,617,640 |
| 2024-05-29 | 9.24 | 9.28 | 9.11 | 9.22 | 0% | 29,389 | 27,068,854 |
| 2024-05-28 | 9.23 | 9.33 | 9.18 | 9.22 | -0.11% | 29,644 | 27,431,502 |
| 2024-05-27 | 9.13 | 9.24 | 9.11 | 9.23 | +1.1% | 23,470 | 21,534,352 |
| 2024-05-24 | 9.12 | 9.29 | 9.11 | 9.13 | -0.44% | 29,957 | 27,555,100 |
| 2024-05-23 | 9.19 | 9.34 | 9.03 | 9.17 | -0.22% | 43,749 | 40,078,031 |
| 2024-05-22 | 9.24 | 9.32 | 9.13 | 9.19 | -0.97% | 28,205 | 25,978,299 |
| 2024-05-21 | 9.3 | 9.35 | 9.2 | 9.28 | -0.75% | 24,906 | 23,114,623 |
| 2024-05-20 | 9.15 | 9.37 | 9.12 | 9.35 | +2.3% | 42,422 | 39,268,396 |
| 2024-05-17 | 9.13 | 9.2 | 9.06 | 9.14 | +0.33% | 25,253 | 23,014,008 |
| 2024-05-16 | 9.15 | 9.22 | 9.07 | 9.11 | -0.33% | 30,865 | 28,203,375 |
| 2024-05-15 | 9.29 | 9.33 | 9.13 | 9.14 | -1.72% | 42,126 | 38,751,532 |
| 2024-05-14 | 9.38 | 9.44 | 9.28 | 9.3 | -2.11% | 65,331 | 60,928,324 |
| 2024-05-13 | 9.2 | 9.54 | 9.18 | 9.5 | +3.15% | 79,871 | 75,144,279 |
| 2024-05-10 | 9.15 | 9.24 | 9.11 | 9.21 | +0.99% | 29,537 | 27,121,338 |
| 2024-05-09 | 9.05 | 9.18 | 9.04 | 9.12 | +0.33% | 25,303 | 23,103,914 |
| 2024-05-08 | 9.12 | 9.19 | 9.06 | 9.09 | -0.66% | 26,513 | 24,205,572 |
| 2024-05-07 | 9.28 | 9.28 | 9.07 | 9.15 | -0.97% | 40,764 | 37,238,765 |
| 2024-05-06 | 9.05 | 9.26 | 9 | 9.24 | +3.36% | 58,196 | 53,305,129 |
| 2024-04-30 | 8.81 | 8.98 | 8.78 | 8.94 | +1.13% | 46,408 | 41,369,876 |
| 2024-04-29 | 8.66 | 8.84 | 8.54 | 8.84 | +2.43% | 39,598 | 34,590,283 |
| 2024-04-26 | 8.69 | 8.77 | 8.61 | 8.63 | -1.15% | 35,635 | 30,905,880 |
| 2024-04-25 | 8.71 | 8.82 | 8.67 | 8.73 | +0.23% | 24,605 | 21,548,481 |
| 2024-04-24 | 8.64 | 8.72 | 8.57 | 8.71 | +1.63% | 23,675 | 20,507,065 |
| 2024-04-23 | 8.57 | 8.74 | 8.54 | 8.57 | -0.81% | 31,153 | 26,800,929 |
| 2024-04-22 | 8.88 | 8.91 | 8.55 | 8.64 | -2.59% | 45,611 | 39,807,131 |
| 2024-04-19 | 8.66 | 9.03 | 8.63 | 8.87 | +2.31% | 43,494 | 38,628,366 |
| 2024-04-18 | 8.81 | 8.88 | 8.62 | 8.67 | -1.59% | 45,904 | 40,101,627 |
| 2024-04-17 | 8.45 | 8.82 | 8.45 | 8.81 | +5.13% | 54,319 | 47,033,972 |
| 2024-04-16 | 8.78 | 8.86 | 8.37 | 8.38 | -5.52% | 72,560 | 61,961,443 |
| 2024-04-15 | 8.96 | 9.17 | 8.59 | 8.87 | -2.85% | 85,139 | 75,501,132 |
| 2024-04-12 | 9.11 | 9.19 | 9.04 | 9.13 | +0.44% | 36,904 | 33,709,950 |
| 2024-04-11 | 8.99 | 9.15 | 8.9 | 9.09 | +1% | 40,246 | 36,612,514 |
| 2024-04-10 | 9 | 9.11 | 8.94 | 9 | -0.44% | 33,574 | 30,317,489 |
| 2024-04-09 | 8.92 | 9.07 | 8.91 | 9.04 | +1.23% | 33,574 | 30,204,213 |
| 2024-04-08 | 8.99 | 9.06 | 8.89 | 8.93 | -0.33% | 47,433 | 42,569,598 |
| 2024-04-03 | 9.01 | 9.1 | 8.86 | 8.96 | -0.67% | 68,453 | 61,193,765 |
| 2024-04-02 | 8.5 | 9.15 | 8.5 | 9.02 | +5.62% | 108,841 | 96,356,868 |
| 2024-04-01 | 8.52 | 8.54 | 8.44 | 8.54 | +0.12% | 32,934 | 27,960,754 |
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：