股票概览
8.32
+0.85%
+0.07
8.33
开盘价
8.47
最高价
8.1
最低价
15,757
成交量
数据更新至: 2024-06-28
技术指标
8.27
MA5 (5日均线)
8.45
MA10 (10日均线)
8.73
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 | 8.33 | 8.47 | 8.1 | 8.32 | +0.85% | 15,757 | 13,168,818 |
| 2024-06-27 | 8.44 | 8.56 | 8.23 | 8.25 | -2.14% | 12,131 | 10,147,981 |
| 2024-06-26 | 8.2 | 8.46 | 8.03 | 8.43 | +3.06% | 10,284 | 8,486,894 |
| 2024-06-25 | 8 | 8.38 | 8 | 8.18 | +0.25% | 16,990 | 13,963,238 |
| 2024-06-24 | 8.69 | 8.72 | 8.1 | 8.16 | -6.42% | 23,864 | 19,788,865 |
| 2024-06-21 | 8.55 | 8.78 | 8.45 | 8.72 | +1.99% | 15,457 | 13,439,846 |
| 2024-06-20 | 8.67 | 8.77 | 8.5 | 8.55 | -1.61% | 11,574 | 9,939,198 |
| 2024-06-19 | 8.72 | 8.77 | 8.66 | 8.69 | +0.46% | 10,917 | 9,514,730 |
| 2024-06-18 | 8.55 | 8.7 | 8.45 | 8.65 | +1.05% | 12,777 | 10,973,215 |
| 2024-06-17 | 8.75 | 8.75 | 8.51 | 8.56 | -2.06% | 16,178 | 13,935,596 |
| 2024-06-14 | 8.68 | 8.8 | 8.63 | 8.74 | +0.81% | 12,804 | 11,157,475 |
| 2024-06-13 | 8.77 | 8.86 | 8.64 | 8.67 | -0.91% | 11,743 | 10,239,867 |
| 2024-06-12 | 8.65 | 8.86 | 8.65 | 8.75 | +0.34% | 10,731 | 9,407,977 |
| 2024-06-11 | 8.82 | 8.89 | 8.54 | 8.72 | -1.13% | 14,664 | 12,674,737 |
| 2024-06-07 | 8.54 | 8.84 | 8.53 | 8.82 | +4.88% | 25,360 | 22,120,868 |
| 2024-06-06 | 9 | 9.25 | 8.29 | 8.41 | -8.59% | 42,388 | 36,308,869 |
| 2024-06-05 | 9.41 | 9.48 | 9.18 | 9.2 | -3.26% | 16,465 | 15,304,420 |
| 2024-06-04 | 9.48 | 9.8 | 9.33 | 9.51 | 0% | 13,178 | 12,500,174 |
| 2024-06-03 | 9.69 | 9.79 | 9.32 | 9.51 | -2.66% | 17,912 | 17,058,638 |
| 2024-05-31 | 9.86 | 9.98 | 9.66 | 9.77 | -0.41% | 9,128 | 8,900,283 |
| 2024-05-30 | 9.83 | 10.03 | 9.77 | 9.81 | -1.9% | 12,131 | 11,948,528 |
| 2024-05-29 | 10.1 | 10.2 | 9.93 | 10 | +0.4% | 13,164 | 13,236,248 |
| 2024-05-28 | 10.01 | 10.18 | 9.93 | 9.96 | -1.78% | 8,055 | 8,076,673 |
| 2024-05-27 | 10.15 | 10.28 | 9.97 | 10.14 | -0.78% | 10,235 | 10,309,390 |
| 2024-05-24 | 10.27 | 10.35 | 10.17 | 10.22 | -0.29% | 9,481 | 9,732,464 |
| 2024-05-23 | 10.44 | 10.46 | 10.21 | 10.25 | -1.63% | 13,556 | 13,943,822 |
| 2024-05-22 | 10.46 | 10.62 | 10.4 | 10.42 | -0.67% | 17,302 | 18,197,351 |
| 2024-05-21 | 10.4 | 10.59 | 10.4 | 10.49 | +0.48% | 12,073 | 12,648,650 |
| 2024-05-20 | 10.46 | 10.65 | 10.34 | 10.44 | -0.57% | 17,876 | 18,705,867 |
| 2024-05-17 | 10.35 | 10.55 | 10.25 | 10.5 | +1.55% | 20,157 | 21,090,181 |
| 2024-05-16 | 10.26 | 10.53 | 10.05 | 10.34 | +0.78% | 17,043 | 17,702,887 |
| 2024-05-15 | 10.47 | 10.62 | 10.19 | 10.26 | -4.02% | 26,011 | 26,987,656 |
| 2024-05-14 | 10.3 | 10.69 | 10.17 | 10.69 | +6.58% | 20,578 | 21,525,441 |
| 2024-05-13 | 10.2 | 10.23 | 9.86 | 10.03 | -0.79% | 12,390 | 12,517,527 |
| 2024-05-10 | 10.18 | 10.29 | 10.01 | 10.11 | -0.49% | 15,453 | 15,635,790 |
| 2024-05-09 | 10.15 | 10.28 | 10.02 | 10.16 | +0.1% | 17,162 | 17,496,068 |
| 2024-05-08 | 10.35 | 10.35 | 10.08 | 10.15 | -1.07% | 18,401 | 18,779,567 |
| 2024-05-07 | 10.28 | 10.42 | 10.2 | 10.26 | -0.1% | 17,061 | 17,593,668 |
| 2024-05-06 | 10.27 | 10.45 | 10.2 | 10.27 | +0.79% | 12,566 | 12,929,172 |
| 2024-04-30 | 10.24 | 10.38 | 10.16 | 10.19 | -0.59% | 18,822 | 19,337,174 |
| 2024-04-29 | 9.88 | 10.27 | 9.82 | 10.25 | +3.74% | 23,701 | 23,989,036 |
| 2024-04-26 | 10.25 | 10.47 | 9.78 | 9.88 | +0.2% | 21,925 | 21,935,504 |
| 2024-04-25 | 9.72 | 10.01 | 9.66 | 9.86 | +1.13% | 18,644 | 18,388,560 |
| 2024-04-24 | 9.55 | 9.78 | 9.46 | 9.75 | +2.42% | 16,873 | 16,378,945 |
| 2024-04-23 | 9.37 | 9.62 | 9.3 | 9.52 | +1.49% | 15,331 | 14,587,748 |
| 2024-04-22 | 9.64 | 9.64 | 9.25 | 9.38 | -1.78% | 14,873 | 13,948,542 |
| 2024-04-19 | 9.36 | 9.65 | 9.15 | 9.55 | +2.58% | 24,441 | 23,189,420 |
| 2024-04-18 | 9.22 | 9.69 | 9.12 | 9.31 | -0.11% | 23,114 | 21,611,852 |
| 2024-04-17 | 8.99 | 9.32 | 8.74 | 9.32 | +10.04% | 21,514 | 19,743,541 |
| 2024-04-16 | 9.23 | 9.23 | 8.47 | 8.47 | -7.33% | 26,587 | 22,995,335 |
| 2024-04-15 | 9.75 | 9.83 | 8.87 | 9.14 | -5.68% | 24,900 | 22,900,308 |
| 2024-04-12 | 9.99 | 10.07 | 9.67 | 9.69 | -3.96% | 24,306 | 23,895,938 |
| 2024-04-11 | 9.88 | 10.54 | 9.64 | 10.09 | +3.59% | 25,823 | 26,216,365 |
| 2024-04-10 | 10.09 | 10.11 | 9.64 | 9.74 | -3.28% | 11,080 | 10,862,450 |
| 2024-04-09 | 9.92 | 10.1 | 9.86 | 10.07 | +1.31% | 7,593 | 7,617,994 |
| 2024-04-08 | 10.34 | 10.34 | 9.92 | 9.94 | -2.74% | 12,782 | 12,923,134 |
| 2024-04-03 | 10.19 | 10.28 | 10.09 | 10.22 | +0.59% | 10,337 | 10,544,854 |
| 2024-04-02 | 10.18 | 10.24 | 10.03 | 10.16 | -0.2% | 10,908 | 11,089,330 |
| 2024-04-01 | 10.02 | 10.18 | 9.97 | 10.18 | +2.41% | 13,892 | 14,021,168 |
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：