股票概览
8.13
+1.63%
+0.13
7.96
开盘价
8.15
最高价
7.9
最低价
17,660
成交量
数据更新至: 2024-06-28
技术指标
7.99
MA5 (5日均线)
7.97
MA10 (10日均线)
7.98
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 | 7.96 | 8.15 | 7.9 | 8.13 | +1.63% | 17,660 | 14,175,448 |
| 2024-06-27 | 8 | 8.12 | 7.91 | 8 | -0.5% | 7,409 | 5,958,400 |
| 2024-06-26 | 7.84 | 8.09 | 7.81 | 8.04 | +1.9% | 14,527 | 11,649,460 |
| 2024-06-25 | 7.93 | 8 | 7.85 | 7.89 | +0.13% | 8,603 | 6,825,298 |
| 2024-06-24 | 8.05 | 8.05 | 7.78 | 7.88 | -1.99% | 10,941 | 8,605,672 |
| 2024-06-21 | 7.81 | 8.1 | 7.72 | 8.04 | +2.03% | 12,577 | 10,039,137 |
| 2024-06-20 | 8.06 | 8.11 | 7.78 | 7.88 | -2.23% | 8,466 | 6,679,783 |
| 2024-06-19 | 7.94 | 8.07 | 7.86 | 8.06 | +2.15% | 11,757 | 9,399,543 |
| 2024-06-18 | 7.95 | 7.96 | 7.85 | 7.89 | -0.25% | 6,009 | 4,746,960 |
| 2024-06-17 | 8.05 | 8.05 | 7.82 | 7.91 | -1.86% | 15,478 | 12,291,089 |
| 2024-06-14 | 8.14 | 8.14 | 8.02 | 8.06 | -0.12% | 8,129 | 6,574,674 |
| 2024-06-13 | 7.91 | 8.11 | 7.91 | 8.07 | +1% | 6,935 | 5,577,763 |
| 2024-06-12 | 7.83 | 8.02 | 7.82 | 7.99 | +1.78% | 7,777 | 6,195,257 |
| 2024-06-11 | 7.89 | 7.92 | 7.65 | 7.85 | -1.38% | 13,142 | 10,209,483 |
| 2024-06-07 | 7.76 | 8.05 | 7.76 | 7.96 | +2.58% | 13,920 | 11,098,317 |
| 2024-06-06 | 7.9 | 7.99 | 7.66 | 7.76 | -1.52% | 19,553 | 15,247,323 |
| 2024-06-05 | 8 | 8.11 | 7.82 | 7.88 | -2.48% | 10,866 | 8,638,709 |
| 2024-06-04 | 7.96 | 8.25 | 7.73 | 8.08 | +1.38% | 16,614 | 13,235,687 |
| 2024-06-03 | 8.24 | 8.29 | 7.82 | 7.97 | -2.57% | 18,208 | 14,696,442 |
| 2024-05-31 | 8.22 | 8.44 | 8.17 | 8.18 | -1.21% | 11,036 | 9,087,081 |
| 2024-05-30 | 8.26 | 8.41 | 8.21 | 8.28 | -0.36% | 9,545 | 7,924,732 |
| 2024-05-29 | 8.22 | 8.39 | 8.13 | 8.31 | +0.85% | 17,230 | 14,270,207 |
| 2024-05-28 | 8.45 | 8.5 | 8.19 | 8.24 | -1.44% | 15,822 | 13,148,799 |
| 2024-05-27 | 8.44 | 8.5 | 8.15 | 8.36 | -0.83% | 15,705 | 13,054,078 |
| 2024-05-24 | 8.54 | 8.66 | 8.39 | 8.43 | -1.29% | 19,898 | 16,950,119 |
| 2024-05-23 | 8.84 | 8.91 | 8.46 | 8.54 | -4.26% | 28,741 | 24,931,922 |
| 2024-05-22 | 8.76 | 8.97 | 8.75 | 8.92 | +0.9% | 19,525 | 17,352,852 |
| 2024-05-21 | 8.95 | 8.97 | 8.73 | 8.84 | -1.23% | 15,145 | 13,329,277 |
| 2024-05-20 | 8.88 | 9.04 | 8.88 | 8.95 | +1.02% | 26,460 | 23,696,127 |
| 2024-05-17 | 8.84 | 8.87 | 8.68 | 8.86 | +0.34% | 25,789 | 22,691,688 |
| 2024-05-16 | 9.01 | 9.08 | 8.8 | 8.83 | -1.34% | 23,915 | 21,215,171 |
| 2024-05-15 | 8.95 | 9 | 8.71 | 8.95 | -1.21% | 30,873 | 27,398,327 |
| 2024-05-14 | 9.02 | 9.11 | 8.9 | 9.06 | +1% | 41,848 | 37,693,661 |
| 2024-05-13 | 9.14 | 9.15 | 8.85 | 8.97 | -3.44% | 44,449 | 39,762,089 |
| 2024-05-10 | 9.62 | 9.69 | 9 | 9.29 | -3.53% | 84,877 | 78,731,796 |
| 2024-05-09 | 8.68 | 9.63 | 8.68 | 9.63 | +10.06% | 58,189 | 55,213,598 |
| 2024-05-08 | 8.75 | 8.8 | 8.66 | 8.75 | 0% | 13,374 | 11,651,094 |
| 2024-05-07 | 8.71 | 8.83 | 8.41 | 8.75 | -0.46% | 19,503 | 17,034,483 |
| 2024-05-06 | 8.7 | 8.93 | 8.65 | 8.79 | +1.97% | 28,910 | 25,357,186 |
| 2024-04-30 | 8.61 | 8.68 | 8.45 | 8.62 | +0.7% | 18,647 | 16,005,451 |
| 2024-04-29 | 8.16 | 8.69 | 8.11 | 8.56 | +5.03% | 31,672 | 26,735,283 |
| 2024-04-26 | 8.15 | 8.17 | 8.07 | 8.15 | +0.12% | 8,355 | 6,782,959 |
| 2024-04-25 | 8.06 | 8.19 | 8.02 | 8.14 | +0.49% | 13,779 | 11,189,291 |
| 2024-04-24 | 8.17 | 8.23 | 8.04 | 8.1 | -1.22% | 13,502 | 10,963,100 |
| 2024-04-23 | 8.05 | 8.21 | 8 | 8.2 | +1.99% | 14,539 | 11,764,015 |
| 2024-04-22 | 8.12 | 8.22 | 7.91 | 8.04 | -0.99% | 10,911 | 8,745,228 |
| 2024-04-19 | 8 | 8.12 | 7.94 | 8.12 | +0.74% | 13,470 | 10,798,147 |
| 2024-04-18 | 8.19 | 8.33 | 7.95 | 8.06 | -2.54% | 23,940 | 19,443,365 |
| 2024-04-17 | 7.98 | 8.3 | 7.65 | 8.27 | +6.03% | 29,247 | 23,552,416 |
| 2024-04-16 | 7.96 | 7.97 | 7.24 | 7.8 | -2.5% | 49,231 | 37,015,792 |
| 2024-04-15 | 8.63 | 8.76 | 7.88 | 8 | -8.57% | 25,512 | 20,828,635 |
| 2024-04-12 | 8.75 | 8.87 | 8.65 | 8.75 | -0.46% | 11,853 | 10,365,173 |
| 2024-04-11 | 8.65 | 9.01 | 8.6 | 8.79 | +1.15% | 16,036 | 14,154,503 |
| 2024-04-10 | 8.99 | 8.99 | 8.66 | 8.69 | -3.34% | 14,388 | 12,575,671 |
| 2024-04-09 | 8.7 | 9.08 | 8.7 | 8.99 | +2.86% | 14,071 | 12,544,093 |
| 2024-04-08 | 9.01 | 9.03 | 8.71 | 8.74 | -3.32% | 15,742 | 13,963,210 |
| 2024-04-03 | 9 | 9.09 | 8.84 | 9.04 | -0.11% | 19,077 | 17,149,501 |
| 2024-04-02 | 8.74 | 9.11 | 8.74 | 9.05 | +3.08% | 33,014 | 29,565,509 |
| 2024-04-01 | 8.96 | 9.02 | 8.6 | 8.78 | +2.93% | 25,326 | 22,134,937 |
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：