股票概览
8.17
+0.25%
+0.02
8.1
开盘价
8.68
最高价
8.08
最低价
42,649
成交量
数据更新至: 2024-06-28
技术指标
8.14
MA5 (5日均线)
8.29
MA10 (10日均线)
8.50
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 | 8.1 | 8.68 | 8.08 | 8.17 | +0.25% | 42,649 | 35,571,982 |
| 2024-06-27 | 8.28 | 8.37 | 8.15 | 8.15 | -2.04% | 23,751 | 19,583,654 |
| 2024-06-26 | 8.13 | 8.32 | 8.02 | 8.32 | +2.72% | 23,774 | 19,468,047 |
| 2024-06-25 | 8.09 | 8.22 | 8 | 8.1 | +1.63% | 25,217 | 20,465,275 |
| 2024-06-24 | 8.3 | 8.3 | 7.86 | 7.97 | -3.86% | 30,372 | 24,294,761 |
| 2024-06-21 | 8.34 | 8.47 | 8.2 | 8.29 | -0.6% | 17,802 | 14,846,955 |
| 2024-06-20 | 8.6 | 8.61 | 8.32 | 8.34 | -2.23% | 26,446 | 22,338,660 |
| 2024-06-19 | 8.56 | 8.66 | 8.48 | 8.53 | 0% | 20,357 | 17,444,747 |
| 2024-06-18 | 8.45 | 8.61 | 8.41 | 8.53 | +0.47% | 22,371 | 19,128,646 |
| 2024-06-17 | 8.56 | 8.62 | 8.46 | 8.49 | -0.7% | 19,040 | 16,218,517 |
| 2024-06-14 | 8.54 | 8.58 | 8.32 | 8.55 | +0.12% | 23,914 | 20,319,893 |
| 2024-06-13 | 8.66 | 8.75 | 8.5 | 8.54 | -1.73% | 27,895 | 23,961,078 |
| 2024-06-12 | 8.63 | 9.12 | 8.61 | 8.69 | +1.4% | 37,915 | 33,318,364 |
| 2024-06-11 | 8.52 | 8.62 | 8.28 | 8.57 | +0.71% | 32,037 | 27,108,934 |
| 2024-06-07 | 8.15 | 8.52 | 8.15 | 8.51 | +5.32% | 46,577 | 39,091,507 |
| 2024-06-06 | 8.72 | 8.77 | 7.95 | 8.08 | -6.7% | 55,670 | 45,773,787 |
| 2024-06-05 | 8.98 | 8.98 | 8.65 | 8.66 | -3.46% | 29,291 | 25,597,348 |
| 2024-06-04 | 9.15 | 9.15 | 8.88 | 8.97 | -1.54% | 24,050 | 21,545,442 |
| 2024-06-03 | 9.37 | 9.38 | 9.08 | 9.11 | -3.29% | 33,284 | 30,548,808 |
| 2024-05-31 | 9.29 | 9.53 | 9.26 | 9.42 | +1.73% | 26,479 | 24,975,701 |
| 2024-05-30 | 9.51 | 9.51 | 9.23 | 9.26 | -1.8% | 23,773 | 22,136,355 |
| 2024-05-29 | 9.39 | 9.62 | 9.39 | 9.43 | 0% | 26,279 | 24,968,477 |
| 2024-05-28 | 9.72 | 9.81 | 9.4 | 9.43 | -2.88% | 33,400 | 31,694,197 |
| 2024-05-27 | 9.64 | 9.82 | 9.56 | 9.71 | +0.73% | 30,097 | 29,180,948 |
| 2024-05-24 | 9.9 | 9.9 | 9.6 | 9.64 | -1.03% | 22,841 | 22,117,281 |
| 2024-05-23 | 10.01 | 10.05 | 9.67 | 9.74 | -2.7% | 32,559 | 31,849,303 |
| 2024-05-22 | 9.88 | 10.05 | 9.88 | 10.01 | +1.32% | 27,870 | 27,799,416 |
| 2024-05-21 | 10.03 | 10.09 | 9.77 | 9.88 | -2.08% | 31,523 | 31,135,974 |
| 2024-05-20 | 10.23 | 10.23 | 10.05 | 10.09 | -0.3% | 31,365 | 31,667,551 |
| 2024-05-17 | 10.15 | 10.22 | 10.01 | 10.12 | +0.6% | 33,112 | 33,405,187 |
| 2024-05-16 | 10.08 | 10.24 | 10.05 | 10.06 | -0.69% | 32,243 | 32,690,658 |
| 2024-05-15 | 10.23 | 10.4 | 10.07 | 10.13 | -1.55% | 60,759 | 61,990,859 |
| 2024-05-14 | 9.73 | 10.49 | 9.73 | 10.29 | +6.52% | 78,504 | 79,614,061 |
| 2024-05-13 | 9.92 | 9.94 | 9.58 | 9.66 | -3.01% | 30,867 | 29,980,899 |
| 2024-05-10 | 10.3 | 10.32 | 9.9 | 9.96 | -2.54% | 37,040 | 37,024,097 |
| 2024-05-09 | 10.1 | 10.33 | 10.09 | 10.22 | +0.89% | 29,518 | 30,225,008 |
| 2024-05-08 | 10.25 | 10.35 | 10.12 | 10.13 | -1.75% | 32,543 | 33,248,710 |
| 2024-05-07 | 10.38 | 10.38 | 10.17 | 10.31 | -0.19% | 43,520 | 44,655,494 |
| 2024-05-06 | 10.1 | 10.35 | 10.03 | 10.33 | +3.61% | 56,183 | 57,371,141 |
| 2024-04-30 | 10.14 | 10.28 | 9.81 | 9.97 | -0.7% | 60,100 | 60,134,129 |
| 2024-04-29 | 9.51 | 10.1 | 9.5 | 10.04 | +7.26% | 72,959 | 72,001,330 |
| 2024-04-26 | 9.35 | 9.47 | 9.24 | 9.36 | +0.75% | 43,989 | 41,170,334 |
| 2024-04-25 | 9.43 | 9.58 | 9.25 | 9.29 | -1.9% | 40,010 | 37,689,927 |
| 2024-04-24 | 9.36 | 9.48 | 9.26 | 9.47 | +1.18% | 30,707 | 28,979,962 |
| 2024-04-23 | 9.29 | 9.49 | 9.25 | 9.36 | +0.43% | 33,826 | 31,804,334 |
| 2024-04-22 | 9.55 | 9.58 | 9.15 | 9.32 | -2.31% | 44,293 | 41,307,539 |
| 2024-04-19 | 9.78 | 9.81 | 9.45 | 9.54 | -2.35% | 52,982 | 50,687,383 |
| 2024-04-18 | 9.41 | 10 | 9.39 | 9.77 | +3.5% | 94,093 | 91,467,454 |
| 2024-04-17 | 8.81 | 9.55 | 8.72 | 9.44 | +4.31% | 78,690 | 73,219,367 |
| 2024-04-16 | 9.73 | 9.8 | 9.05 | 9.05 | -10.04% | 51,499 | 47,375,263 |
| 2024-04-15 | 11.14 | 11.14 | 10.06 | 10.06 | -10.02% | 101,318 | 104,031,991 |
| 2024-04-12 | 10.98 | 11.2 | 10.93 | 11.18 | +1.64% | 51,141 | 56,757,378 |
| 2024-04-11 | 10.9 | 11.14 | 10.68 | 11 | +0.18% | 40,582 | 44,691,860 |
| 2024-04-10 | 11.3 | 11.42 | 10.87 | 10.98 | -3.51% | 61,426 | 68,014,820 |
| 2024-04-09 | 11.07 | 11.68 | 10.97 | 11.38 | +2.8% | 62,184 | 70,507,289 |
| 2024-04-08 | 11.39 | 11.4 | 11.05 | 11.07 | -2.81% | 41,049 | 45,835,824 |
| 2024-04-03 | 11.4 | 11.5 | 11.13 | 11.39 | +0.26% | 58,849 | 66,691,523 |
| 2024-04-02 | 11.65 | 11.75 | 11.28 | 11.36 | -2.49% | 62,901 | 71,628,804 |
| 2024-04-01 | 11.42 | 11.68 | 11.4 | 11.65 | +2.01% | 68,577 | 79,168,451 |
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：