股票概览
8.5
+1.55%
+0.13
8.3
开盘价
8.58
最高价
8.3
最低价
7,738
成交量
数据更新至: 2024-06-28
技术指标
8.38
MA5 (5日均线)
8.57
MA10 (10日均线)
8.71
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 | 8.3 | 8.58 | 8.3 | 8.5 | +1.55% | 7,738 | 6,590,860 |
| 2024-06-27 | 8.46 | 8.62 | 8.37 | 8.37 | -1.41% | 13,059 | 11,110,662 |
| 2024-06-26 | 8.28 | 8.52 | 8.21 | 8.49 | +2.66% | 13,279 | 11,141,392 |
| 2024-06-25 | 8.35 | 8.38 | 8.1 | 8.27 | +0.12% | 7,890 | 6,519,358 |
| 2024-06-24 | 8.65 | 8.65 | 8.23 | 8.26 | -5.28% | 13,144 | 11,021,652 |
| 2024-06-21 | 8.96 | 8.96 | 8.7 | 8.72 | -2.9% | 12,995 | 11,415,993 |
| 2024-06-20 | 8.81 | 9.4 | 8.77 | 8.98 | +2.28% | 27,343 | 24,985,468 |
| 2024-06-19 | 8.76 | 8.88 | 8.7 | 8.78 | +0.11% | 8,524 | 7,487,026 |
| 2024-06-18 | 8.47 | 8.78 | 8.45 | 8.77 | +2.33% | 8,233 | 7,156,818 |
| 2024-06-17 | 8.64 | 8.7 | 8.52 | 8.57 | -0.81% | 6,071 | 5,224,898 |
| 2024-06-14 | 8.88 | 8.88 | 8.58 | 8.64 | -2.15% | 12,758 | 11,063,141 |
| 2024-06-13 | 8.74 | 8.99 | 8.61 | 8.83 | +1.61% | 10,872 | 9,581,047 |
| 2024-06-12 | 8.65 | 8.79 | 8.64 | 8.69 | +0.23% | 6,447 | 5,611,365 |
| 2024-06-11 | 8.3 | 8.79 | 8.3 | 8.67 | +0.12% | 8,416 | 7,204,040 |
| 2024-06-07 | 8.47 | 8.7 | 8.39 | 8.66 | +3.22% | 9,145 | 7,880,287 |
| 2024-06-06 | 8.75 | 8.85 | 8.3 | 8.39 | -4.55% | 11,599 | 9,871,521 |
| 2024-06-05 | 9.13 | 9.13 | 8.73 | 8.79 | -3.72% | 13,869 | 12,282,290 |
| 2024-06-04 | 9.18 | 9.29 | 8.98 | 9.13 | -0.33% | 14,395 | 13,111,392 |
| 2024-06-03 | 9.57 | 9.6 | 9.06 | 9.16 | -4.28% | 14,149 | 13,168,804 |
| 2024-05-31 | 9.4 | 9.57 | 9.33 | 9.57 | +1.81% | 11,553 | 10,927,026 |
| 2024-05-30 | 9.46 | 9.7 | 9.36 | 9.4 | -1.98% | 9,704 | 9,219,884 |
| 2024-05-29 | 9.61 | 9.77 | 9.46 | 9.59 | +0.42% | 6,903 | 6,638,923 |
| 2024-05-28 | 9.68 | 9.72 | 9.5 | 9.55 | -1.14% | 9,096 | 8,724,214 |
| 2024-05-27 | 9.78 | 9.82 | 9.47 | 9.66 | -1.13% | 15,468 | 14,785,336 |
| 2024-05-24 | 9.84 | 9.94 | 9.67 | 9.77 | 0% | 12,070 | 11,825,703 |
| 2024-05-23 | 10.08 | 10.08 | 9.68 | 9.77 | -3.08% | 14,488 | 14,264,831 |
| 2024-05-22 | 10.1 | 10.26 | 9.91 | 10.08 | +0.9% | 14,388 | 14,479,210 |
| 2024-05-21 | 9.91 | 10.15 | 9.8 | 9.99 | +0.3% | 17,071 | 17,053,801 |
| 2024-05-20 | 9.8 | 10.2 | 9.8 | 9.96 | +0.81% | 19,266 | 19,301,375 |
| 2024-05-17 | 9.62 | 10.04 | 9.62 | 9.88 | +1.96% | 15,399 | 15,212,568 |
| 2024-05-16 | 9.69 | 9.95 | 9.67 | 9.69 | +0.1% | 9,511 | 9,294,221 |
| 2024-05-15 | 9.6 | 9.86 | 9.6 | 9.68 | -0.41% | 8,128 | 7,934,135 |
| 2024-05-14 | 9.68 | 9.83 | 9.63 | 9.72 | +0.52% | 10,235 | 9,959,881 |
| 2024-05-13 | 10.03 | 10.05 | 9.63 | 9.67 | -4.92% | 18,628 | 18,277,061 |
| 2024-05-10 | 10.33 | 10.55 | 10 | 10.17 | -2.02% | 19,536 | 20,069,391 |
| 2024-05-09 | 10.24 | 10.51 | 10.19 | 10.38 | -0.1% | 18,059 | 18,719,321 |
| 2024-05-08 | 10.3 | 10.5 | 10.15 | 10.39 | +0.78% | 29,966 | 31,013,583 |
| 2024-05-07 | 10.56 | 10.67 | 10.22 | 10.31 | -3.37% | 34,464 | 35,708,720 |
| 2024-05-06 | 10.2 | 10.86 | 9.86 | 10.67 | +6.81% | 37,797 | 39,434,210 |
| 2024-04-30 | 9.66 | 10.19 | 9.52 | 9.99 | +3.95% | 26,705 | 26,453,712 |
| 2024-04-29 | 9.1 | 9.64 | 9.07 | 9.61 | +6.42% | 17,756 | 16,776,833 |
| 2024-04-26 | 8.86 | 9.04 | 8.76 | 9.03 | +1.57% | 10,517 | 9,423,877 |
| 2024-04-25 | 8.79 | 9.07 | 8.75 | 8.89 | +1.25% | 10,471 | 9,367,176 |
| 2024-04-24 | 8.58 | 8.79 | 8.55 | 8.78 | +2.69% | 7,760 | 6,771,363 |
| 2024-04-23 | 8.45 | 8.67 | 8.45 | 8.55 | +0.94% | 6,617 | 5,666,993 |
| 2024-04-22 | 8.47 | 8.68 | 8.2 | 8.47 | -0.82% | 6,959 | 5,899,762 |
| 2024-04-19 | 8.6 | 8.75 | 8.43 | 8.54 | -0.12% | 4,951 | 4,231,459 |
| 2024-04-18 | 8.82 | 8.82 | 8.5 | 8.55 | -1.61% | 7,023 | 6,061,149 |
| 2024-04-17 | 8.26 | 8.72 | 8.26 | 8.69 | +6.76% | 12,191 | 10,450,264 |
| 2024-04-16 | 8.59 | 8.6 | 8.13 | 8.14 | -6% | 16,889 | 14,006,519 |
| 2024-04-15 | 9.35 | 9.51 | 8.58 | 8.66 | -7.97% | 17,692 | 15,764,452 |
| 2024-04-12 | 9.42 | 9.55 | 9.2 | 9.41 | -0.11% | 7,429 | 7,014,421 |
| 2024-04-11 | 9.35 | 9.62 | 9.2 | 9.42 | 0% | 5,874 | 5,559,173 |
| 2024-04-10 | 9.7 | 9.79 | 9.33 | 9.42 | -2.89% | 11,479 | 10,884,201 |
| 2024-04-09 | 9.47 | 9.75 | 9.41 | 9.7 | +2.43% | 7,042 | 6,796,239 |
| 2024-04-08 | 9.98 | 9.98 | 9.45 | 9.47 | -5.21% | 13,201 | 12,860,981 |
| 2024-04-03 | 9.91 | 10.09 | 9.76 | 9.99 | +0.4% | 11,065 | 11,020,350 |
| 2024-04-02 | 9.97 | 10.03 | 9.8 | 9.95 | +0.2% | 10,170 | 10,098,816 |
| 2024-04-01 | 9.55 | 9.96 | 9.51 | 9.93 | +4.53% | 13,169 | 12,922,497 |
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：