股票概览
8.12
-1.34%
-0.11
8.16
开盘价
8.35
最高价
8.09
最低价
21,326
成交量
数据更新至: 2024-06-28
技术指标
8.10
MA5 (5日均线)
8.26
MA10 (10日均线)
8.40
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 | 8.16 | 8.35 | 8.09 | 8.12 | -1.34% | 21,326 | 17,510,698 |
| 2024-06-27 | 8.33 | 8.45 | 8.22 | 8.23 | -1.08% | 22,013 | 18,277,474 |
| 2024-06-26 | 7.94 | 8.36 | 7.9 | 8.32 | +4% | 25,378 | 20,763,371 |
| 2024-06-25 | 7.8 | 8.09 | 7.8 | 8 | +2.17% | 21,922 | 17,488,821 |
| 2024-06-24 | 8.2 | 8.2 | 7.74 | 7.83 | -5.09% | 26,839 | 21,235,227 |
| 2024-06-21 | 8.27 | 8.37 | 8.19 | 8.25 | 0% | 12,303 | 10,183,815 |
| 2024-06-20 | 8.51 | 8.51 | 8.22 | 8.25 | -2.83% | 18,864 | 15,669,645 |
| 2024-06-19 | 8.59 | 8.63 | 8.43 | 8.49 | -1.16% | 22,294 | 18,956,217 |
| 2024-06-18 | 8.6 | 8.63 | 8.43 | 8.59 | +0.47% | 17,019 | 14,587,892 |
| 2024-06-17 | 8.56 | 8.89 | 8.52 | 8.55 | -0.58% | 27,180 | 23,529,397 |
| 2024-06-14 | 8.54 | 8.74 | 8.45 | 8.6 | +0.47% | 20,927 | 18,045,974 |
| 2024-06-13 | 8.51 | 8.67 | 8.51 | 8.56 | -0.7% | 18,756 | 16,110,369 |
| 2024-06-12 | 8.41 | 8.67 | 8.35 | 8.62 | +2.74% | 22,132 | 18,982,151 |
| 2024-06-11 | 8.39 | 8.43 | 8.16 | 8.39 | +0.84% | 18,551 | 15,425,633 |
| 2024-06-07 | 8.08 | 8.42 | 8.08 | 8.32 | +3.87% | 26,880 | 22,173,364 |
| 2024-06-06 | 8.41 | 8.5 | 7.9 | 8.01 | -5.32% | 43,565 | 35,352,639 |
| 2024-06-05 | 8.63 | 8.68 | 8.46 | 8.46 | -1.97% | 17,941 | 15,334,607 |
| 2024-06-04 | 8.69 | 8.69 | 8.5 | 8.63 | -1.15% | 21,493 | 18,453,346 |
| 2024-06-03 | 8.9 | 8.92 | 8.61 | 8.73 | -2.68% | 27,716 | 24,311,488 |
| 2024-05-31 | 8.85 | 9.04 | 8.76 | 8.97 | +2.28% | 30,764 | 27,452,424 |
| 2024-05-30 | 8.8 | 8.88 | 8.7 | 8.77 | -0.9% | 18,392 | 16,156,347 |
| 2024-05-29 | 8.94 | 9.05 | 8.8 | 8.85 | -1.01% | 21,767 | 19,326,174 |
| 2024-05-28 | 9.07 | 9.12 | 8.91 | 8.94 | -2.19% | 19,137 | 17,193,511 |
| 2024-05-27 | 9.05 | 9.18 | 8.95 | 9.14 | +1.11% | 22,275 | 20,210,814 |
| 2024-05-24 | 9.19 | 9.28 | 9.04 | 9.04 | -1.74% | 27,318 | 24,974,022 |
| 2024-05-23 | 9.4 | 9.48 | 9.18 | 9.2 | -3.16% | 30,330 | 28,161,789 |
| 2024-05-22 | 9.58 | 9.71 | 9.45 | 9.5 | -1.55% | 36,526 | 34,854,023 |
| 2024-05-21 | 9.6 | 9.71 | 9.51 | 9.65 | +0.42% | 41,781 | 40,166,286 |
| 2024-05-20 | 9.55 | 9.85 | 9.45 | 9.61 | +0.21% | 41,131 | 39,579,304 |
| 2024-05-17 | 9.56 | 9.66 | 9.45 | 9.59 | +0.52% | 30,019 | 28,553,797 |
| 2024-05-16 | 9.5 | 9.72 | 9.5 | 9.54 | +0.63% | 33,975 | 32,619,512 |
| 2024-05-15 | 9.59 | 9.69 | 9.47 | 9.48 | -0.94% | 28,221 | 27,009,688 |
| 2024-05-14 | 9.27 | 9.75 | 9.23 | 9.57 | +2.79% | 53,518 | 50,922,003 |
| 2024-05-13 | 9.48 | 9.5 | 9.29 | 9.31 | -2.51% | 28,979 | 27,104,978 |
| 2024-05-10 | 9.7 | 9.7 | 9.45 | 9.55 | -0.93% | 28,328 | 27,008,963 |
| 2024-05-09 | 9.47 | 9.72 | 9.28 | 9.64 | -2.03% | 66,732 | 63,888,518 |
| 2024-05-08 | 9.8 | 10.19 | 9.73 | 9.84 | -0.51% | 88,919 | 88,362,293 |
| 2024-05-07 | 9.99 | 10.1 | 9.79 | 9.89 | -1% | 43,695 | 43,196,520 |
| 2024-05-06 | 9.96 | 10.16 | 9.88 | 9.99 | +0.91% | 45,667 | 45,635,982 |
| 2024-04-30 | 9.86 | 10.05 | 9.7 | 9.9 | +0.41% | 50,323 | 49,727,487 |
| 2024-04-29 | 9.64 | 9.88 | 9.44 | 9.86 | +2.49% | 52,236 | 50,847,356 |
| 2024-04-26 | 9.9 | 9.9 | 9.5 | 9.62 | -4.75% | 90,656 | 87,491,413 |
| 2024-04-25 | 9.98 | 10.35 | 9.91 | 10.1 | -0.39% | 43,753 | 44,239,687 |
| 2024-04-24 | 9.94 | 10.18 | 9.81 | 10.14 | +2.22% | 47,274 | 47,306,763 |
| 2024-04-23 | 9.7 | 10.06 | 9.65 | 9.92 | +1.33% | 43,948 | 43,574,985 |
| 2024-04-22 | 10.06 | 10.09 | 9.62 | 9.79 | -1.01% | 62,585 | 61,523,086 |
| 2024-04-19 | 10.68 | 10.68 | 9.77 | 9.89 | -7.66% | 128,408 | 130,089,189 |
| 2024-04-18 | 10.08 | 10.71 | 9.65 | 10.71 | +9.96% | 119,289 | 125,385,878 |
| 2024-04-17 | 9.44 | 9.93 | 9.44 | 9.74 | +4.39% | 39,475 | 38,439,412 |
| 2024-04-16 | 10.07 | 10.07 | 9.24 | 9.33 | -6.61% | 57,457 | 54,413,034 |
| 2024-04-15 | 10.55 | 10.55 | 9.87 | 9.99 | -4.68% | 46,379 | 46,810,913 |
| 2024-04-12 | 10.45 | 10.62 | 10.4 | 10.48 | +0.48% | 23,951 | 25,174,811 |
| 2024-04-11 | 10.55 | 10.72 | 10.4 | 10.43 | -2.52% | 31,602 | 33,324,218 |
| 2024-04-10 | 10.67 | 10.81 | 10.45 | 10.7 | -0.47% | 32,135 | 34,176,851 |
| 2024-04-09 | 10.32 | 10.79 | 10.3 | 10.75 | +3.17% | 49,404 | 52,371,681 |
| 2024-04-08 | 10.44 | 10.57 | 10.31 | 10.42 | +0.1% | 36,039 | 37,734,315 |
| 2024-04-03 | 10.2 | 10.55 | 10.2 | 10.41 | +0.97% | 42,550 | 44,145,143 |
| 2024-04-02 | 9.97 | 10.48 | 9.97 | 10.31 | +0.78% | 55,197 | 56,585,498 |
| 2024-04-01 | 9.73 | 10.23 | 9.73 | 10.23 | +4.82% | 57,714 | 58,098,259 |
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：