股票概览
8
0%
0
8.03
开盘价
8.17
最高价
7.94
最低价
20,189
成交量
数据更新至: 2024-06-28
技术指标
7.98
MA5 (5日均线)
8.18
MA10 (10日均线)
8.35
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 | 8.03 | 8.17 | 7.94 | 8 | 0% | 20,189 | 16,342,523 |
| 2024-06-27 | 8.23 | 8.31 | 8 | 8 | -2.79% | 27,033 | 21,937,598 |
| 2024-06-26 | 7.97 | 8.24 | 7.82 | 8.23 | +3.26% | 32,192 | 25,918,854 |
| 2024-06-25 | 7.8 | 8.13 | 7.77 | 7.97 | +3.24% | 36,166 | 28,859,266 |
| 2024-06-24 | 8 | 8.15 | 7.7 | 7.72 | -5.85% | 33,597 | 26,279,701 |
| 2024-06-21 | 8.16 | 8.28 | 8.06 | 8.2 | -0.24% | 19,258 | 15,745,498 |
| 2024-06-20 | 8.65 | 8.7 | 8.19 | 8.22 | -4.2% | 28,140 | 23,433,671 |
| 2024-06-19 | 8.67 | 8.73 | 8.56 | 8.58 | -0.81% | 24,880 | 21,507,307 |
| 2024-06-18 | 8.37 | 8.75 | 8.21 | 8.65 | +4.72% | 38,945 | 33,306,610 |
| 2024-06-17 | 8.25 | 8.35 | 8.16 | 8.26 | -0.24% | 19,908 | 16,512,225 |
| 2024-06-14 | 8.24 | 8.36 | 8.16 | 8.28 | -0.48% | 19,226 | 15,866,767 |
| 2024-06-13 | 8.49 | 8.62 | 8.28 | 8.32 | -2% | 24,775 | 20,781,477 |
| 2024-06-12 | 8.32 | 8.49 | 8.24 | 8.49 | +2.04% | 22,766 | 19,193,564 |
| 2024-06-11 | 8.3 | 8.36 | 8.03 | 8.32 | -0.24% | 24,165 | 19,859,073 |
| 2024-06-07 | 8.1 | 8.34 | 8.1 | 8.34 | +4.38% | 37,691 | 31,017,865 |
| 2024-06-06 | 8.57 | 8.58 | 7.9 | 7.99 | -6% | 52,274 | 42,429,632 |
| 2024-06-05 | 8.74 | 8.75 | 8.5 | 8.5 | -2.86% | 27,377 | 23,611,013 |
| 2024-06-04 | 8.88 | 8.91 | 8.65 | 8.75 | -1.91% | 35,030 | 30,604,866 |
| 2024-06-03 | 9.24 | 9.3 | 8.82 | 8.92 | -4.09% | 49,548 | 44,723,929 |
| 2024-05-31 | 9.19 | 9.5 | 9.17 | 9.3 | +2.76% | 49,175 | 45,783,581 |
| 2024-05-30 | 9 | 9.35 | 8.97 | 9.05 | -0.33% | 61,428 | 56,195,289 |
| 2024-05-29 | 8.94 | 9.48 | 8.82 | 9.08 | +2.25% | 58,385 | 53,085,539 |
| 2024-05-28 | 9.01 | 9.08 | 8.85 | 8.88 | -1.33% | 19,992 | 17,865,211 |
| 2024-05-27 | 9.17 | 9.17 | 8.85 | 9 | -0.66% | 27,024 | 24,137,463 |
| 2024-05-24 | 9.15 | 9.23 | 9.03 | 9.06 | -1.09% | 22,934 | 20,864,869 |
| 2024-05-23 | 9.41 | 9.41 | 9.13 | 9.16 | -2.76% | 26,582 | 24,528,547 |
| 2024-05-22 | 9.2 | 9.44 | 9.2 | 9.42 | +1.29% | 21,978 | 20,602,047 |
| 2024-05-21 | 9.52 | 9.57 | 9.2 | 9.3 | -2.21% | 33,025 | 30,702,008 |
| 2024-05-20 | 9.74 | 9.74 | 9.46 | 9.51 | -0.94% | 30,377 | 29,080,108 |
| 2024-05-17 | 9.6 | 9.64 | 9.43 | 9.6 | +0.84% | 26,938 | 25,738,855 |
| 2024-05-16 | 9.3 | 9.64 | 9.3 | 9.52 | +0.85% | 25,335 | 24,245,650 |
| 2024-05-15 | 9.48 | 9.67 | 9.41 | 9.44 | -0.94% | 26,898 | 25,621,823 |
| 2024-05-14 | 9.56 | 9.67 | 9.52 | 9.53 | +0.53% | 35,168 | 33,730,747 |
| 2024-05-13 | 9.82 | 9.92 | 9.45 | 9.48 | -4.53% | 45,958 | 44,120,952 |
| 2024-05-10 | 10.14 | 10.25 | 9.88 | 9.93 | -2.07% | 37,716 | 37,584,341 |
| 2024-05-09 | 10.05 | 10.25 | 9.98 | 10.14 | +1.3% | 33,092 | 33,590,262 |
| 2024-05-08 | 10.26 | 10.28 | 9.96 | 10.01 | -2.53% | 35,794 | 36,140,582 |
| 2024-05-07 | 10.16 | 10.28 | 10.11 | 10.27 | +1.08% | 33,366 | 34,038,338 |
| 2024-05-06 | 10.19 | 10.33 | 10.13 | 10.16 | +0.79% | 34,398 | 35,147,663 |
| 2024-04-30 | 10.17 | 10.25 | 9.85 | 10.08 | +0.6% | 53,104 | 53,514,302 |
| 2024-04-29 | 9.43 | 10.1 | 9.43 | 10.02 | +6.48% | 65,101 | 64,056,142 |
| 2024-04-26 | 9.23 | 9.47 | 9.11 | 9.41 | +2.84% | 50,348 | 46,949,608 |
| 2024-04-25 | 8.63 | 9.27 | 8.63 | 9.15 | -1.61% | 52,342 | 47,769,873 |
| 2024-04-24 | 9.16 | 9.39 | 9.16 | 9.3 | +1.64% | 54,461 | 50,519,580 |
| 2024-04-23 | 9.16 | 9.19 | 9.02 | 9.15 | +1.44% | 31,716 | 28,939,452 |
| 2024-04-22 | 9 | 9.19 | 8.76 | 9.02 | -0.33% | 45,037 | 40,743,627 |
| 2024-04-19 | 9.1 | 9.28 | 8.96 | 9.05 | -1.63% | 40,018 | 36,313,763 |
| 2024-04-18 | 9.43 | 9.48 | 9.05 | 9.2 | -2.02% | 55,157 | 51,334,211 |
| 2024-04-17 | 8.6 | 9.4 | 8.6 | 9.39 | +9.19% | 72,615 | 66,359,148 |
| 2024-04-16 | 9.42 | 9.42 | 8.6 | 8.6 | -9.95% | 80,088 | 70,337,510 |
| 2024-04-15 | 10.16 | 10.55 | 9.55 | 9.55 | -9.99% | 105,486 | 103,545,513 |
| 2024-04-12 | 10.55 | 11.06 | 10.55 | 10.61 | +0.47% | 74,497 | 80,466,456 |
| 2024-04-11 | 10.7 | 11 | 10.56 | 10.56 | -2.31% | 56,810 | 60,915,581 |
| 2024-04-10 | 11.33 | 11.33 | 10.68 | 10.81 | -4.59% | 76,193 | 82,955,625 |
| 2024-04-09 | 11.42 | 11.53 | 11.14 | 11.33 | -1.73% | 62,049 | 70,096,406 |
| 2024-04-08 | 11.42 | 12.39 | 11.21 | 11.53 | +1.05% | 123,156 | 144,980,360 |
| 2024-04-03 | 11.8 | 11.89 | 11.33 | 11.41 | -4.12% | 51,194 | 58,721,271 |
| 2024-04-02 | 12.1 | 12.22 | 11.65 | 11.9 | -1.57% | 73,221 | 86,542,727 |
| 2024-04-01 | 11.72 | 12.5 | 11.72 | 12.09 | +1.51% | 95,116 | 114,875,431 |
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：