股票概览
8.21
+0.61%
+0.05
8.2
开盘价
8.31
最高价
8.11
最低价
3,964
成交量
数据更新至: 2024-06-28
技术指标
8.25
MA5 (5日均线)
8.46
MA10 (10日均线)
8.57
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 | 8.31 | 8.11 | 8.21 | +0.61% | 3,964 | 3,259,372 |
| 2024-06-27 | 8.25 | 8.34 | 8.12 | 8.16 | -2.39% | 4,725 | 3,886,441 |
| 2024-06-26 | 8.28 | 8.38 | 8.22 | 8.36 | +1.46% | 6,325 | 5,263,873 |
| 2024-06-25 | 8.28 | 8.48 | 8.23 | 8.24 | -0.72% | 8,010 | 6,667,519 |
| 2024-06-24 | 8.6 | 8.68 | 8.29 | 8.3 | -4.6% | 9,509 | 7,985,768 |
| 2024-06-21 | 8.81 | 8.9 | 8.49 | 8.7 | -1.25% | 9,463 | 8,192,559 |
| 2024-06-20 | 8.59 | 9.02 | 8.59 | 8.81 | +2.44% | 16,554 | 14,628,950 |
| 2024-06-19 | 8.58 | 8.65 | 8.55 | 8.6 | -0.23% | 3,287 | 2,825,640 |
| 2024-06-18 | 8.53 | 8.63 | 8.52 | 8.62 | +0.82% | 2,516 | 2,160,867 |
| 2024-06-17 | 8.54 | 8.62 | 8.54 | 8.55 | -0.81% | 2,193 | 1,877,842 |
| 2024-06-14 | 8.68 | 8.73 | 8.56 | 8.62 | -0.81% | 4,488 | 3,863,074 |
| 2024-06-13 | 8.56 | 8.72 | 8.54 | 8.69 | +1.16% | 7,380 | 6,394,474 |
| 2024-06-12 | 8.5 | 8.64 | 8.5 | 8.59 | 0% | 3,432 | 2,945,702 |
| 2024-06-11 | 8.41 | 8.62 | 8.37 | 8.59 | +1.3% | 7,024 | 5,988,129 |
| 2024-06-07 | 8.41 | 8.53 | 8.36 | 8.48 | +1.92% | 5,285 | 4,457,405 |
| 2024-06-06 | 8.67 | 8.87 | 8.26 | 8.32 | -4.81% | 13,418 | 11,332,978 |
| 2024-06-05 | 8.82 | 8.9 | 8.73 | 8.74 | -1.69% | 6,200 | 5,450,086 |
| 2024-06-04 | 8.88 | 8.94 | 8.79 | 8.89 | -0.45% | 10,344 | 9,162,590 |
| 2024-06-03 | 9.08 | 9.2 | 8.88 | 8.93 | -1.43% | 10,648 | 9,572,807 |
| 2024-05-31 | 9.06 | 9.09 | 9.04 | 9.06 | 0% | 3,801 | 3,444,922 |
| 2024-05-30 | 9.08 | 9.1 | 9.01 | 9.06 | -0.11% | 6,518 | 5,892,627 |
| 2024-05-29 | 9.02 | 9.09 | 9.02 | 9.07 | +0.33% | 3,419 | 3,097,373 |
| 2024-05-28 | 9.07 | 9.15 | 9.02 | 9.04 | -0.33% | 6,313 | 5,742,310 |
| 2024-05-27 | 9.18 | 9.18 | 9 | 9.07 | -0.98% | 7,348 | 6,647,762 |
| 2024-05-24 | 8.99 | 9.2 | 8.99 | 9.16 | +1.44% | 14,290 | 12,992,838 |
| 2024-05-23 | 9.11 | 9.14 | 9.03 | 9.03 | -0.77% | 10,740 | 9,734,073 |
| 2024-05-22 | 9.08 | 9.15 | 9.06 | 9.1 | 0% | 6,700 | 6,085,362 |
| 2024-05-21 | 9.12 | 9.19 | 9.06 | 9.1 | -0.22% | 7,123 | 6,505,317 |
| 2024-05-20 | 9.12 | 9.14 | 9.05 | 9.12 | -0.22% | 6,598 | 6,013,396 |
| 2024-05-17 | 9.1 | 9.17 | 9.06 | 9.14 | -0.11% | 11,642 | 10,594,771 |
| 2024-05-16 | 9.19 | 9.19 | 9.08 | 9.15 | +0.55% | 11,501 | 10,506,632 |
| 2024-05-15 | 9.26 | 9.3 | 9.04 | 9.1 | -2.05% | 35,006 | 32,049,495 |
| 2024-05-14 | 9.47 | 9.47 | 9.22 | 9.29 | -2.21% | 36,985 | 34,421,404 |
| 2024-05-13 | 9.28 | 9.66 | 9.16 | 9.5 | +2.93% | 51,721 | 48,863,681 |
| 2024-05-10 | 9.27 | 9.27 | 9.16 | 9.23 | 0% | 8,174 | 7,524,500 |
| 2024-05-09 | 9.24 | 9.31 | 9.15 | 9.23 | 0% | 13,259 | 12,249,281 |
| 2024-05-08 | 9.35 | 9.35 | 9.14 | 9.23 | -1.28% | 21,720 | 20,035,323 |
| 2024-05-07 | 9.45 | 9.49 | 9.31 | 9.35 | -1.48% | 22,385 | 21,009,434 |
| 2024-05-06 | 9.4 | 9.57 | 9.3 | 9.49 | +2.04% | 23,975 | 22,556,324 |
| 2024-04-30 | 9.29 | 9.31 | 9.21 | 9.3 | -0.11% | 10,491 | 9,716,646 |
| 2024-04-29 | 9.3 | 9.31 | 9.18 | 9.31 | +0.43% | 16,491 | 15,289,575 |
| 2024-04-26 | 9.14 | 9.4 | 9.11 | 9.27 | +1.42% | 28,339 | 26,159,785 |
| 2024-04-25 | 9.03 | 9.22 | 9.03 | 9.14 | +0.77% | 23,755 | 21,700,926 |
| 2024-04-24 | 9.03 | 9.09 | 8.99 | 9.07 | +0.44% | 10,822 | 9,795,658 |
| 2024-04-23 | 9.07 | 9.1 | 8.95 | 9.03 | -0.44% | 11,627 | 10,489,762 |
| 2024-04-22 | 9.12 | 9.2 | 9.04 | 9.07 | -0.77% | 12,499 | 11,365,390 |
| 2024-04-19 | 9.12 | 9.21 | 9.01 | 9.14 | +0.33% | 24,429 | 22,312,291 |
| 2024-04-18 | 9.18 | 9.18 | 9.05 | 9.11 | -0.22% | 12,558 | 11,426,938 |
| 2024-04-17 | 9.15 | 9.2 | 9.08 | 9.13 | +0.22% | 20,586 | 18,771,460 |
| 2024-04-16 | 9.08 | 9.34 | 8.73 | 9.11 | +0.33% | 34,976 | 31,481,485 |
| 2024-04-15 | 9.19 | 9.27 | 8.89 | 9.08 | -0.87% | 21,998 | 20,000,048 |
| 2024-04-12 | 9.16 | 9.21 | 9.08 | 9.16 | +0.11% | 9,328 | 8,525,551 |
| 2024-04-11 | 8.97 | 9.27 | 8.89 | 9.15 | +1.1% | 12,671 | 11,589,847 |
| 2024-04-10 | 9.08 | 9.11 | 8.97 | 9.05 | -0.33% | 8,637 | 7,799,764 |
| 2024-04-09 | 9.09 | 9.1 | 9.01 | 9.08 | +0.11% | 9,375 | 8,499,728 |
| 2024-04-08 | 9.08 | 9.12 | 9.04 | 9.07 | -0.87% | 17,651 | 16,016,967 |
| 2024-04-03 | 9.03 | 9.16 | 8.94 | 9.15 | +1.33% | 11,795 | 10,625,411 |
| 2024-04-02 | 8.93 | 9.07 | 8.93 | 9.03 | +0.11% | 5,469 | 4,917,243 |
| 2024-04-01 | 8.82 | 9.02 | 8.82 | 9.02 | +1.46% | 9,107 | 8,171,651 |
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：