股票概览
8.36
-0.24%
-0.02
8.37
开盘价
8.52
最高价
8.28
最低价
20,563
成交量
数据更新至: 2024-06-28
技术指标
8.34
MA5 (5日均线)
8.55
MA10 (10日均线)
8.80
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 | 8.37 | 8.52 | 8.28 | 8.36 | -0.24% | 20,563 | 17,344,717 |
| 2024-06-27 | 8.52 | 8.64 | 8.36 | 8.38 | -2.22% | 21,430 | 18,222,737 |
| 2024-06-26 | 8.27 | 8.57 | 8.13 | 8.57 | +3.63% | 22,760 | 19,082,764 |
| 2024-06-25 | 8.1 | 8.39 | 8.1 | 8.27 | +1.6% | 23,554 | 19,482,371 |
| 2024-06-24 | 8.49 | 8.49 | 8.12 | 8.14 | -4.68% | 31,468 | 25,964,911 |
| 2024-06-21 | 8.62 | 8.72 | 8.46 | 8.54 | -1.04% | 20,524 | 17,575,271 |
| 2024-06-20 | 8.95 | 8.97 | 8.63 | 8.63 | -3.58% | 22,077 | 19,292,487 |
| 2024-06-19 | 8.99 | 9.05 | 8.86 | 8.95 | +0.11% | 22,410 | 20,075,887 |
| 2024-06-18 | 8.76 | 8.97 | 8.72 | 8.94 | +2.05% | 22,766 | 20,250,988 |
| 2024-06-17 | 8.88 | 8.9 | 8.74 | 8.76 | -2.01% | 19,274 | 16,949,328 |
| 2024-06-14 | 8.84 | 8.97 | 8.77 | 8.94 | +0.11% | 19,193 | 17,065,338 |
| 2024-06-13 | 9.26 | 9.26 | 8.89 | 8.93 | -1.43% | 30,011 | 27,044,147 |
| 2024-06-12 | 8.78 | 9.07 | 8.71 | 9.06 | +3.42% | 31,003 | 27,725,277 |
| 2024-06-11 | 8.81 | 8.81 | 8.56 | 8.76 | -0.57% | 26,390 | 22,923,293 |
| 2024-06-07 | 8.5 | 8.83 | 8.5 | 8.81 | +4.76% | 48,537 | 42,283,297 |
| 2024-06-06 | 8.95 | 9.06 | 8.28 | 8.41 | -5.93% | 59,262 | 50,551,969 |
| 2024-06-05 | 9.21 | 9.22 | 8.93 | 8.94 | -2.93% | 35,338 | 31,886,825 |
| 2024-06-04 | 9.42 | 9.49 | 9.07 | 9.21 | -3.05% | 38,599 | 35,570,414 |
| 2024-06-03 | 9.83 | 9.84 | 9.38 | 9.5 | -3.36% | 41,110 | 39,246,732 |
| 2024-05-31 | 9.86 | 9.9 | 9.75 | 9.83 | +0.1% | 27,139 | 26,616,556 |
| 2024-05-30 | 9.92 | 10.08 | 9.8 | 9.82 | -1.11% | 40,550 | 40,295,962 |
| 2024-05-29 | 9.79 | 10.15 | 9.68 | 9.93 | +1.64% | 39,534 | 39,116,909 |
| 2024-05-28 | 9.95 | 9.98 | 9.77 | 9.77 | -1.51% | 26,461 | 26,052,573 |
| 2024-05-27 | 10.05 | 10.08 | 9.77 | 9.92 | -0.5% | 31,155 | 30,745,557 |
| 2024-05-24 | 10.15 | 10.15 | 9.96 | 9.97 | -1.29% | 33,622 | 33,702,425 |
| 2024-05-23 | 10.53 | 10.54 | 10.06 | 10.1 | -3.44% | 48,363 | 49,206,312 |
| 2024-05-22 | 10.35 | 10.61 | 10.35 | 10.46 | +0.67% | 32,548 | 34,068,890 |
| 2024-05-21 | 10.59 | 10.69 | 10.33 | 10.39 | -1.98% | 45,256 | 47,219,828 |
| 2024-05-20 | 10.73 | 10.93 | 10.58 | 10.6 | -1.12% | 41,198 | 44,070,220 |
| 2024-05-17 | 10.75 | 10.75 | 10.51 | 10.72 | +0.75% | 34,488 | 36,704,889 |
| 2024-05-16 | 10.48 | 10.79 | 10.43 | 10.64 | +1.62% | 49,817 | 53,198,632 |
| 2024-05-15 | 10.41 | 10.59 | 10.28 | 10.47 | +0.19% | 34,980 | 36,599,292 |
| 2024-05-14 | 10.38 | 10.61 | 10.29 | 10.45 | +0.67% | 41,310 | 43,054,795 |
| 2024-05-13 | 10.73 | 10.84 | 10.36 | 10.38 | -4.86% | 62,143 | 65,276,117 |
| 2024-05-10 | 11.29 | 11.35 | 10.8 | 10.91 | -2.85% | 79,635 | 87,278,833 |
| 2024-05-09 | 11.31 | 11.58 | 11.2 | 11.23 | +1.35% | 101,136 | 114,819,794 |
| 2024-05-08 | 11.3 | 11.38 | 11.02 | 11.08 | -2.46% | 50,742 | 56,601,803 |
| 2024-05-07 | 11.18 | 11.38 | 11.09 | 11.36 | +0.89% | 70,190 | 78,821,751 |
| 2024-05-06 | 10.78 | 11.26 | 10.78 | 11.26 | +5.53% | 85,994 | 94,975,933 |
| 2024-04-30 | 10.78 | 10.93 | 10.56 | 10.67 | -1.2% | 67,336 | 72,076,344 |
| 2024-04-29 | 10.49 | 10.83 | 10.47 | 10.8 | +2.96% | 82,160 | 87,865,672 |
| 2024-04-26 | 10.28 | 10.58 | 10.17 | 10.49 | -1.32% | 100,135 | 104,116,312 |
| 2024-04-25 | 10.23 | 10.81 | 10.15 | 10.63 | +3.4% | 94,301 | 99,964,989 |
| 2024-04-24 | 9.99 | 10.3 | 9.96 | 10.28 | +2.19% | 63,642 | 64,858,282 |
| 2024-04-23 | 9.99 | 10.2 | 9.9 | 10.06 | +0.5% | 56,694 | 57,080,925 |
| 2024-04-22 | 10.27 | 10.4 | 9.9 | 10.01 | -4.3% | 71,408 | 71,840,420 |
| 2024-04-19 | 10.2 | 10.55 | 10.11 | 10.46 | +1.65% | 94,163 | 97,877,168 |
| 2024-04-18 | 10.33 | 10.53 | 9.95 | 10.29 | -0.58% | 107,220 | 110,592,337 |
| 2024-04-17 | 9.7 | 10.39 | 9.7 | 10.35 | +7.92% | 112,413 | 114,299,658 |
| 2024-04-16 | 10.46 | 10.88 | 9.59 | 9.59 | -9.95% | 124,735 | 123,334,627 |
| 2024-04-15 | 11.53 | 11.64 | 10.59 | 10.65 | -9.52% | 141,919 | 154,350,240 |
| 2024-04-12 | 12.16 | 12.2 | 11.71 | 11.77 | -3.21% | 116,922 | 139,014,482 |
| 2024-04-11 | 12.7 | 12.79 | 12.12 | 12.16 | -5% | 153,130 | 189,485,438 |
| 2024-04-10 | 13.7 | 13.76 | 12.5 | 12.8 | -6.98% | 195,346 | 253,538,890 |
| 2024-04-09 | 12.5 | 13.93 | 12.5 | 13.76 | +2.99% | 203,112 | 275,277,584 |
| 2024-04-08 | 14.22 | 14.3 | 13.36 | 13.36 | -9.97% | 194,003 | 265,548,358 |
| 2024-04-03 | 14.4 | 15.9 | 14.37 | 14.84 | -0.2% | 330,180 | 497,069,563 |
| 2024-04-02 | 13.8 | 15.37 | 13.6 | 14.87 | +5.99% | 352,317 | 509,632,053 |
| 2024-04-01 | 13.32 | 14.37 | 13.32 | 14.03 | +3.16% | 315,351 | 440,293,175 |
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：