股票概览
8.5
+1.19%
+0.1
8.42
开盘价
8.59
最高价
8.38
最低价
36,506
成交量
数据更新至: 2024-06-28
技术指标
8.51
MA5 (5日均线)
8.59
MA10 (10日均线)
8.78
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 | 8.42 | 8.59 | 8.38 | 8.5 | +1.19% | 36,506 | 31,013,324 |
| 2024-06-27 | 8.6 | 8.6 | 8.37 | 8.4 | -1.64% | 26,255 | 22,204,207 |
| 2024-06-26 | 8.56 | 8.56 | 8.37 | 8.54 | +0.35% | 32,849 | 27,930,261 |
| 2024-06-25 | 8.68 | 8.79 | 8.47 | 8.51 | -1.05% | 48,590 | 41,857,018 |
| 2024-06-24 | 8.7 | 8.71 | 8.5 | 8.6 | -1.26% | 55,086 | 47,368,835 |
| 2024-06-21 | 8.55 | 8.86 | 8.44 | 8.71 | +1.99% | 71,391 | 62,461,029 |
| 2024-06-20 | 8.69 | 8.78 | 8.51 | 8.54 | -2.06% | 36,679 | 31,825,244 |
| 2024-06-19 | 8.72 | 8.93 | 8.69 | 8.72 | -0.46% | 60,578 | 53,431,157 |
| 2024-06-18 | 8.67 | 8.8 | 8.64 | 8.76 | +1.15% | 41,102 | 35,938,826 |
| 2024-06-17 | 8.86 | 8.86 | 8.55 | 8.66 | -1.37% | 40,124 | 34,781,873 |
| 2024-06-14 | 8.9 | 8.96 | 8.7 | 8.78 | -1.35% | 61,717 | 54,334,603 |
| 2024-06-13 | 9.12 | 9.16 | 8.9 | 8.9 | -1% | 58,215 | 52,342,877 |
| 2024-06-12 | 9.06 | 9.06 | 8.92 | 8.99 | +0.22% | 47,420 | 42,578,824 |
| 2024-06-11 | 9.13 | 9.13 | 8.9 | 8.97 | -0.88% | 41,917 | 37,580,144 |
| 2024-06-07 | 8.95 | 9.15 | 8.94 | 9.05 | +2.03% | 71,329 | 64,278,210 |
| 2024-06-06 | 8.69 | 9.03 | 8.67 | 8.87 | +1.6% | 74,480 | 65,926,133 |
| 2024-06-05 | 9.02 | 9.02 | 8.68 | 8.73 | -3.22% | 103,361 | 91,187,416 |
| 2024-06-04 | 9.15 | 9.16 | 8.83 | 9.02 | -1.53% | 53,106 | 47,818,179 |
| 2024-06-03 | 9.16 | 9.25 | 9.05 | 9.16 | +0.55% | 60,767 | 55,523,075 |
| 2024-05-31 | 9.01 | 9.2 | 9.01 | 9.11 | +0.77% | 41,322 | 37,630,816 |
| 2024-05-30 | 9.3 | 9.3 | 8.9 | 9.04 | -2.9% | 91,663 | 83,095,178 |
| 2024-05-29 | 9.24 | 9.37 | 9.09 | 9.31 | 0% | 66,179 | 61,080,840 |
| 2024-05-28 | 9.22 | 9.43 | 9.13 | 9.31 | +0.98% | 76,038 | 70,804,029 |
| 2024-05-27 | 8.95 | 9.32 | 8.92 | 9.22 | +2.22% | 73,884 | 67,311,860 |
| 2024-05-24 | 9.08 | 9.19 | 8.98 | 9.02 | -0.11% | 59,320 | 53,783,655 |
| 2024-05-23 | 9.02 | 9.1 | 8.96 | 9.03 | 0% | 62,486 | 56,391,623 |
| 2024-05-22 | 9.1 | 9.1 | 8.94 | 9.03 | +0.11% | 48,486 | 43,647,288 |
| 2024-05-21 | 9.03 | 9.17 | 8.9 | 9.02 | 0% | 59,542 | 53,762,307 |
| 2024-05-20 | 9 | 9.29 | 8.98 | 9.02 | -1.2% | 96,937 | 87,869,124 |
| 2024-05-17 | 9.2 | 9.26 | 9.03 | 9.13 | -0.11% | 48,658 | 44,355,887 |
| 2024-05-16 | 9 | 9.23 | 8.97 | 9.14 | +0.77% | 49,189 | 44,917,527 |
| 2024-05-15 | 9.08 | 9.3 | 9.03 | 9.07 | -0.11% | 57,036 | 52,323,215 |
| 2024-05-14 | 9.01 | 9.11 | 8.95 | 9.08 | +1.23% | 41,764 | 37,739,331 |
| 2024-05-13 | 9.1 | 9.11 | 8.82 | 8.97 | -1.54% | 56,337 | 50,475,770 |
| 2024-05-10 | 9.26 | 9.34 | 9.1 | 9.11 | -1.94% | 54,386 | 49,880,902 |
| 2024-05-09 | 9.25 | 9.39 | 9.17 | 9.29 | +0.32% | 66,735 | 62,065,306 |
| 2024-05-08 | 9.45 | 9.52 | 9.26 | 9.26 | -2.42% | 72,306 | 67,751,468 |
| 2024-05-07 | 9.6 | 9.66 | 9.4 | 9.49 | +0.11% | 60,754 | 57,675,469 |
| 2024-05-06 | 9.21 | 9.5 | 9.21 | 9.48 | +3.04% | 77,568 | 72,927,524 |
| 2024-04-30 | 9.19 | 9.27 | 9.11 | 9.2 | 0% | 59,818 | 54,987,148 |
| 2024-04-29 | 9.08 | 9.22 | 8.99 | 9.2 | +1.43% | 86,721 | 79,278,226 |
| 2024-04-26 | 8.91 | 9.16 | 8.84 | 9.07 | +1.68% | 65,499 | 59,126,291 |
| 2024-04-25 | 8.76 | 9.13 | 8.75 | 8.92 | +0.9% | 77,667 | 69,541,203 |
| 2024-04-24 | 8.54 | 8.91 | 8.53 | 8.84 | +2.79% | 96,514 | 84,410,823 |
| 2024-04-23 | 8.95 | 8.99 | 8.53 | 8.6 | +2.87% | 84,369 | 73,824,793 |
| 2024-04-22 | 8.49 | 8.58 | 8.31 | 8.36 | -1.88% | 61,783 | 52,042,638 |
| 2024-04-19 | 8.58 | 8.6 | 8.41 | 8.52 | -0.93% | 57,796 | 49,132,387 |
| 2024-04-18 | 8.77 | 8.85 | 8.56 | 8.6 | -2.71% | 77,384 | 67,451,440 |
| 2024-04-17 | 8.5 | 8.94 | 8.5 | 8.84 | +2.31% | 88,937 | 78,325,332 |
| 2024-04-16 | 8.5 | 8.99 | 8.02 | 8.64 | +0.7% | 144,190 | 122,337,029 |
| 2024-04-15 | 9.08 | 9.23 | 8.4 | 8.58 | -8.04% | 216,986 | 188,284,269 |
| 2024-04-12 | 9.74 | 9.88 | 9.33 | 9.33 | -4.99% | 139,112 | 133,598,308 |
| 2024-04-11 | 9.7 | 10.18 | 9.66 | 9.82 | +0.31% | 150,929 | 149,915,464 |
| 2024-04-10 | 9.79 | 10.01 | 9.62 | 9.79 | -1.11% | 184,784 | 182,173,091 |
| 2024-04-09 | 9.74 | 9.93 | 9.63 | 9.9 | +1.23% | 165,585 | 161,935,292 |
| 2024-04-08 | 10 | 10.26 | 9.7 | 9.78 | -2.1% | 373,632 | 372,748,977 |
| 2024-04-03 | 9.08 | 9.99 | 8.81 | 9.99 | +10.02% | 289,862 | 278,394,044 |
| 2024-04-02 | 9.27 | 9.27 | 9 | 9.08 | -1.63% | 80,942 | 73,680,484 |
| 2024-04-01 | 9.25 | 9.31 | 9.2 | 9.23 | -0.32% | 79,535 | 73,569,905 |
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：