股票概览
8.37
+3.85%
+0.31
8.01
开盘价
8.49
最高价
8.01
最低价
58,838
成交量
数据更新至: 2024-06-28
技术指标
8.10
MA5 (5日均线)
8.24
MA10 (10日均线)
8.37
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 | 8.01 | 8.49 | 8.01 | 8.37 | +3.85% | 58,838 | 48,998,127 |
| 2024-06-27 | 8.26 | 8.26 | 8.04 | 8.06 | -2.18% | 33,674 | 27,415,595 |
| 2024-06-26 | 7.97 | 8.25 | 7.88 | 8.24 | +3.91% | 36,823 | 29,722,998 |
| 2024-06-25 | 7.9 | 8.04 | 7.81 | 7.93 | +0.38% | 40,255 | 31,899,177 |
| 2024-06-24 | 8.1 | 8.32 | 7.86 | 7.9 | -3.54% | 56,724 | 45,641,336 |
| 2024-06-21 | 8.18 | 8.27 | 8.11 | 8.19 | -0.12% | 35,462 | 29,027,046 |
| 2024-06-20 | 8.43 | 8.47 | 8.2 | 8.2 | -2.96% | 44,358 | 36,819,080 |
| 2024-06-19 | 8.53 | 8.56 | 8.41 | 8.45 | -1.17% | 39,563 | 33,537,763 |
| 2024-06-18 | 8.45 | 8.59 | 8.37 | 8.55 | +0.59% | 47,552 | 40,256,622 |
| 2024-06-17 | 8.42 | 8.72 | 8.38 | 8.5 | 0% | 59,620 | 51,021,699 |
| 2024-06-14 | 8.35 | 8.69 | 8.27 | 8.5 | +1.8% | 74,156 | 63,293,214 |
| 2024-06-13 | 8.4 | 8.52 | 8.31 | 8.35 | -0.71% | 46,397 | 39,027,492 |
| 2024-06-12 | 8.33 | 8.48 | 8.25 | 8.41 | +0.6% | 48,577 | 40,800,597 |
| 2024-06-11 | 8.17 | 8.37 | 8.01 | 8.36 | +1.33% | 46,125 | 37,813,411 |
| 2024-06-07 | 8.17 | 8.32 | 8.02 | 8.25 | +2.36% | 62,216 | 50,900,425 |
| 2024-06-06 | 8.47 | 8.51 | 7.95 | 8.06 | -4.28% | 86,283 | 70,573,682 |
| 2024-06-05 | 8.86 | 8.86 | 8.42 | 8.42 | -5.61% | 84,103 | 72,324,202 |
| 2024-06-04 | 8.78 | 8.94 | 8.62 | 8.92 | +1.36% | 80,261 | 70,294,578 |
| 2024-06-03 | 8.97 | 9 | 8.71 | 8.8 | -1.9% | 72,787 | 64,174,090 |
| 2024-05-31 | 9.06 | 9.19 | 8.9 | 8.97 | -1.64% | 89,865 | 80,990,654 |
| 2024-05-30 | 9.14 | 9.38 | 9.08 | 9.12 | -1.51% | 99,318 | 91,414,767 |
| 2024-05-29 | 9.49 | 9.49 | 9.19 | 9.26 | -3.54% | 130,598 | 121,716,048 |
| 2024-05-28 | 9.36 | 9.7 | 9.17 | 9.6 | +2.35% | 200,173 | 189,901,761 |
| 2024-05-27 | 9.28 | 9.61 | 9.17 | 9.38 | +0.43% | 178,616 | 167,340,133 |
| 2024-05-24 | 8.85 | 9.7 | 8.81 | 9.34 | +4.94% | 208,205 | 192,717,565 |
| 2024-05-23 | 9.31 | 9.37 | 8.86 | 8.9 | -4.2% | 131,293 | 118,290,126 |
| 2024-05-22 | 9.6 | 9.73 | 9.23 | 9.29 | -1.69% | 219,271 | 206,518,471 |
| 2024-05-21 | 8.89 | 9.81 | 8.86 | 9.45 | +5.94% | 284,688 | 268,387,878 |
| 2024-05-20 | 8.81 | 8.94 | 8.75 | 8.92 | +1.36% | 56,081 | 49,744,246 |
| 2024-05-17 | 8.72 | 8.81 | 8.68 | 8.8 | +0.8% | 47,561 | 41,614,407 |
| 2024-05-16 | 8.79 | 8.91 | 8.72 | 8.73 | -0.57% | 61,591 | 54,127,811 |
| 2024-05-15 | 8.95 | 9.07 | 8.75 | 8.78 | -2.44% | 96,973 | 86,206,928 |
| 2024-05-14 | 8.95 | 9.3 | 8.89 | 9 | -0.66% | 127,630 | 115,756,547 |
| 2024-05-13 | 8.75 | 9.24 | 8.68 | 9.06 | +1.8% | 129,835 | 116,300,973 |
| 2024-05-10 | 8.76 | 8.98 | 8.67 | 8.9 | +1.48% | 99,147 | 87,622,687 |
| 2024-05-09 | 8.75 | 8.93 | 8.72 | 8.77 | +1.04% | 78,405 | 68,995,852 |
| 2024-05-08 | 8.7 | 8.9 | 8.61 | 8.68 | -0.69% | 80,510 | 70,482,395 |
| 2024-05-07 | 8.69 | 8.96 | 8.57 | 8.74 | +0.11% | 101,544 | 88,405,875 |
| 2024-05-06 | 8.48 | 8.73 | 8.41 | 8.73 | +2.95% | 107,635 | 92,590,964 |
| 2024-04-30 | 8.37 | 8.59 | 8.22 | 8.48 | +2.29% | 132,172 | 111,333,921 |
| 2024-04-29 | 8.17 | 8.3 | 8.14 | 8.29 | +1.72% | 83,400 | 68,681,629 |
| 2024-04-26 | 7.97 | 8.18 | 7.95 | 8.15 | +1.12% | 92,519 | 74,992,560 |
| 2024-04-25 | 8.02 | 8.25 | 7.82 | 8.06 | +0.37% | 101,180 | 81,058,581 |
| 2024-04-24 | 7.85 | 8.03 | 7.83 | 8.03 | +2.16% | 77,775 | 61,926,781 |
| 2024-04-23 | 7.95 | 8.12 | 7.8 | 7.86 | -1.13% | 77,113 | 60,977,030 |
| 2024-04-22 | 8.08 | 8.15 | 7.62 | 7.95 | -1.36% | 109,769 | 86,583,317 |
| 2024-04-19 | 8.59 | 8.59 | 8.04 | 8.06 | -5.84% | 198,020 | 163,354,324 |
| 2024-04-18 | 7.78 | 8.56 | 7.7 | 8.56 | +10.03% | 117,757 | 94,956,771 |
| 2024-04-17 | 7.22 | 7.78 | 7.15 | 7.78 | +10.04% | 85,553 | 64,973,527 |
| 2024-04-16 | 7.8 | 7.81 | 7.01 | 7.07 | -7.82% | 89,907 | 64,960,565 |
| 2024-04-15 | 8.19 | 8.3 | 7.51 | 7.67 | -6.58% | 84,378 | 65,763,584 |
| 2024-04-12 | 8.28 | 8.44 | 8.15 | 8.21 | -1.32% | 41,421 | 34,362,493 |
| 2024-04-11 | 8.18 | 8.49 | 8.1 | 8.32 | +2.09% | 53,059 | 44,291,238 |
| 2024-04-10 | 8.42 | 8.48 | 8.06 | 8.15 | -3.55% | 39,964 | 32,836,646 |
| 2024-04-09 | 8.27 | 8.49 | 8.27 | 8.45 | +1.81% | 39,019 | 32,742,191 |
| 2024-04-08 | 8.57 | 8.58 | 8.27 | 8.3 | -3.38% | 41,500 | 34,937,656 |
| 2024-04-03 | 8.69 | 8.69 | 8.46 | 8.59 | -1.15% | 45,119 | 38,559,794 |
| 2024-04-02 | 8.63 | 8.79 | 8.58 | 8.69 | +0.23% | 40,655 | 35,287,353 |
| 2024-04-01 | 8.38 | 8.68 | 8.36 | 8.67 | +3.58% | 47,245 | 40,295,740 |
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：