股票概览
8.3
+0.36%
+0.03
8.2
开盘价
8.45
最高价
8.2
最低价
5,810
成交量
数据更新至: 2024-06-28
技术指标
8.18
MA5 (5日均线)
8.35
MA10 (10日均线)
9.55
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 | 8.2 | 8.45 | 8.2 | 8.3 | +0.36% | 5,810 | 4,850,023 |
| 2024-06-27 | 8.34 | 8.47 | 8.2 | 8.27 | -1.19% | 7,533 | 6,288,210 |
| 2024-06-26 | 8.07 | 8.37 | 7.94 | 8.37 | +3.59% | 11,160 | 9,139,009 |
| 2024-06-25 | 7.97 | 8.17 | 7.89 | 8.08 | +2.41% | 9,898 | 7,963,995 |
| 2024-06-24 | 8.26 | 8.26 | 7.81 | 7.89 | -4.94% | 14,080 | 11,207,559 |
| 2024-06-21 | 8.32 | 8.47 | 8.22 | 8.3 | -0.95% | 6,883 | 5,738,164 |
| 2024-06-20 | 8.6 | 8.7 | 8.36 | 8.38 | -2.56% | 7,794 | 6,585,338 |
| 2024-06-19 | 8.81 | 8.86 | 8.6 | 8.6 | -2.27% | 10,739 | 9,330,934 |
| 2024-06-18 | 8.55 | 8.92 | 8.46 | 8.8 | +3.65% | 18,761 | 16,455,074 |
| 2024-06-17 | 8.62 | 8.72 | 8.45 | 8.49 | -2.41% | 9,978 | 8,507,560 |
| 2024-06-14 | 8.62 | 8.78 | 8.6 | 8.7 | +0.12% | 9,976 | 8,655,325 |
| 2024-06-13 | 8.91 | 8.96 | 8.67 | 8.69 | -25.6% | 11,511 | 10,074,574 |
| 2024-06-12 | 11.03 | 11.75 | 11.03 | 11.68 | +3.82% | 12,600 | 14,516,117 |
| 2024-06-11 | 11.1 | 11.3 | 10.71 | 11.25 | +1.53% | 12,295 | 13,648,875 |
| 2024-06-07 | 10.64 | 11.13 | 10.64 | 11.08 | +5.12% | 12,519 | 13,737,446 |
| 2024-06-06 | 11.17 | 11.45 | 10.5 | 10.54 | -4.36% | 13,605 | 14,752,558 |
| 2024-06-05 | 11.27 | 11.3 | 11 | 11.02 | -2.22% | 9,738 | 10,787,467 |
| 2024-06-04 | 11.5 | 11.52 | 11.15 | 11.27 | -2.42% | 10,330 | 11,632,652 |
| 2024-06-03 | 11.6 | 12.1 | 11.5 | 11.55 | -0.94% | 16,886 | 19,902,689 |
| 2024-05-31 | 11.63 | 11.8 | 11.5 | 11.66 | +0.69% | 5,630 | 6,563,208 |
| 2024-05-30 | 11.7 | 11.82 | 11.45 | 11.58 | -1.11% | 6,506 | 7,584,961 |
| 2024-05-29 | 11.69 | 11.92 | 11.55 | 11.71 | +0.6% | 9,473 | 11,088,964 |
| 2024-05-28 | 11.83 | 11.83 | 11.58 | 11.64 | -1.44% | 6,467 | 7,554,946 |
| 2024-05-27 | 11.56 | 11.85 | 11.48 | 11.81 | +0.85% | 11,011 | 12,791,958 |
| 2024-05-24 | 11.89 | 11.96 | 11.66 | 11.71 | -0.76% | 9,375 | 11,041,866 |
| 2024-05-23 | 12.13 | 12.14 | 11.76 | 11.8 | -2.72% | 12,581 | 14,978,253 |
| 2024-05-22 | 12.16 | 12.27 | 12.08 | 12.13 | -0.41% | 8,559 | 10,393,659 |
| 2024-05-21 | 12.47 | 12.47 | 12.11 | 12.18 | -1.62% | 12,130 | 14,777,135 |
| 2024-05-20 | 12.41 | 12.52 | 12.25 | 12.38 | -0.32% | 11,965 | 14,781,168 |
| 2024-05-17 | 12.09 | 12.43 | 12.02 | 12.42 | +1.97% | 20,481 | 25,175,300 |
| 2024-05-16 | 12.07 | 12.3 | 12.03 | 12.18 | +0.16% | 17,655 | 21,470,274 |
| 2024-05-15 | 12.47 | 12.48 | 12.12 | 12.16 | -2.72% | 22,644 | 27,800,077 |
| 2024-05-14 | 12.7 | 12.75 | 12.34 | 12.5 | -3.7% | 38,033 | 47,515,005 |
| 2024-05-13 | 12.32 | 13.47 | 11.86 | 12.98 | +5.53% | 58,598 | 75,395,587 |
| 2024-05-10 | 12.65 | 12.65 | 12.22 | 12.3 | -2.54% | 24,863 | 30,732,669 |
| 2024-05-09 | 12.46 | 12.78 | 12.42 | 12.62 | +0.72% | 26,650 | 33,644,855 |
| 2024-05-08 | 12.8 | 12.94 | 12.49 | 12.53 | -2.03% | 31,273 | 39,567,105 |
| 2024-05-07 | 13.8 | 13.8 | 12.65 | 12.79 | -3.4% | 68,165 | 88,633,942 |
| 2024-05-06 | 13.18 | 13.24 | 13.18 | 13.24 | +9.97% | 18,835 | 24,933,003 |
| 2024-04-30 | 12.12 | 12.24 | 11.88 | 12.04 | +0.17% | 18,638 | 22,408,167 |
| 2024-04-29 | 11.9 | 12.09 | 11.68 | 12.02 | -1.15% | 31,100 | 36,947,930 |
| 2024-04-26 | 12.2 | 12.3 | 12 | 12.16 | -1.38% | 22,574 | 27,395,734 |
| 2024-04-25 | 11.88 | 12.5 | 11.75 | 12.33 | +3.7% | 29,691 | 36,543,287 |
| 2024-04-24 | 11.49 | 11.97 | 11.49 | 11.89 | +2.94% | 19,486 | 23,038,938 |
| 2024-04-23 | 11.24 | 11.71 | 11.23 | 11.55 | +1.76% | 18,601 | 21,428,647 |
| 2024-04-22 | 11.71 | 11.71 | 11.12 | 11.35 | -4.54% | 21,473 | 24,443,288 |
| 2024-04-19 | 12 | 12.52 | 11.69 | 11.89 | +0.08% | 29,520 | 35,679,625 |
| 2024-04-18 | 11.49 | 12.25 | 11.28 | 11.88 | +4.39% | 36,287 | 43,008,419 |
| 2024-04-17 | 10.88 | 11.55 | 10.75 | 11.38 | +3.45% | 29,565 | 33,335,133 |
| 2024-04-16 | 12.1 | 12.21 | 11 | 11 | -9.98% | 28,300 | 31,874,640 |
| 2024-04-15 | 13 | 13 | 12 | 12.22 | -6.72% | 32,965 | 41,048,962 |
| 2024-04-12 | 12.91 | 13.65 | 12.8 | 13.1 | +1.39% | 26,364 | 34,903,837 |
| 2024-04-11 | 13.01 | 13.31 | 12.85 | 12.92 | -2.49% | 16,915 | 22,135,885 |
| 2024-04-10 | 13.53 | 13.73 | 13.01 | 13.25 | -0.6% | 21,762 | 28,863,971 |
| 2024-04-09 | 13.54 | 13.65 | 13.23 | 13.33 | -2.98% | 27,689 | 37,076,918 |
| 2024-04-08 | 13.52 | 13.78 | 12.91 | 13.74 | +1.93% | 46,559 | 62,503,714 |
| 2024-04-03 | 12.9 | 13.7 | 12.8 | 13.48 | +4.5% | 55,633 | 74,446,237 |
| 2024-04-02 | 13.2 | 13.26 | 12.8 | 12.9 | -2.86% | 37,682 | 48,962,816 |
| 2024-04-01 | 13.17 | 13.3 | 13 | 13.28 | +0.84% | 44,845 | 58,906,908 |
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：