股票概览
7.99
+2.17%
+0.17
7.92
开盘价
8.04
最高价
7.79
最低价
21,112
成交量
数据更新至: 2024-06-28
技术指标
7.84
MA5 (5日均线)
7.94
MA10 (10日均线)
8.04
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 | 7.92 | 8.04 | 7.79 | 7.99 | +2.17% | 21,112 | 16,834,301 |
| 2024-06-27 | 7.97 | 8.03 | 7.8 | 7.82 | -2.01% | 17,434 | 13,777,384 |
| 2024-06-26 | 7.8 | 7.99 | 7.72 | 7.98 | +2.7% | 20,138 | 15,831,562 |
| 2024-06-25 | 7.58 | 7.98 | 7.58 | 7.77 | +1.83% | 35,395 | 27,668,209 |
| 2024-06-24 | 7.9 | 7.9 | 7.56 | 7.63 | -3.78% | 29,469 | 22,657,813 |
| 2024-06-21 | 7.9 | 7.99 | 7.85 | 7.93 | -0.63% | 14,288 | 11,335,030 |
| 2024-06-20 | 8.13 | 8.16 | 7.97 | 7.98 | -1.72% | 21,862 | 17,549,979 |
| 2024-06-19 | 8.11 | 8.18 | 8.11 | 8.12 | -0.25% | 16,953 | 13,811,237 |
| 2024-06-18 | 7.99 | 8.15 | 7.99 | 8.14 | +1.37% | 23,818 | 19,297,737 |
| 2024-06-17 | 8.06 | 8.1 | 8.01 | 8.03 | -0.25% | 18,215 | 14,663,567 |
| 2024-06-14 | 8.03 | 8.12 | 7.97 | 8.05 | 0% | 21,851 | 17,588,176 |
| 2024-06-13 | 8.18 | 8.18 | 8.02 | 8.05 | -1.11% | 20,644 | 16,634,706 |
| 2024-06-12 | 8.03 | 8.19 | 8.01 | 8.14 | +1.37% | 19,473 | 15,825,847 |
| 2024-06-11 | 8.01 | 8.08 | 7.86 | 8.03 | -0.12% | 28,604 | 22,780,637 |
| 2024-06-07 | 7.83 | 8.06 | 7.83 | 8.04 | +3.21% | 37,268 | 29,681,524 |
| 2024-06-06 | 8.08 | 8.11 | 7.7 | 7.79 | -3.47% | 52,491 | 41,045,844 |
| 2024-06-05 | 8.17 | 8.23 | 8.06 | 8.07 | -1.94% | 34,944 | 28,420,253 |
| 2024-06-04 | 8.38 | 8.4 | 8.11 | 8.23 | -2.02% | 48,335 | 39,676,153 |
| 2024-06-03 | 8.63 | 8.65 | 8.32 | 8.4 | -2.67% | 33,949 | 28,778,814 |
| 2024-05-31 | 8.61 | 8.66 | 8.55 | 8.63 | +0.82% | 21,800 | 18,767,330 |
| 2024-05-30 | 8.58 | 8.66 | 8.51 | 8.56 | -0.23% | 30,195 | 25,901,489 |
| 2024-05-29 | 8.61 | 8.69 | 8.53 | 8.58 | -0.46% | 37,730 | 32,464,819 |
| 2024-05-28 | 8.69 | 8.71 | 8.55 | 8.62 | -0.69% | 25,024 | 21,645,156 |
| 2024-05-27 | 8.65 | 8.69 | 8.55 | 8.68 | +0.58% | 28,432 | 24,481,417 |
| 2024-05-24 | 8.65 | 8.79 | 8.59 | 8.63 | -0.58% | 26,327 | 22,867,145 |
| 2024-05-23 | 8.83 | 8.87 | 8.62 | 8.68 | -1.92% | 39,185 | 34,115,426 |
| 2024-05-22 | 8.92 | 8.94 | 8.83 | 8.85 | -0.45% | 29,009 | 25,752,721 |
| 2024-05-21 | 8.91 | 8.99 | 8.85 | 8.89 | -0.67% | 37,685 | 33,570,294 |
| 2024-05-20 | 9 | 9.05 | 8.94 | 8.95 | -0.67% | 38,032 | 34,149,421 |
| 2024-05-17 | 8.95 | 9.02 | 8.91 | 9.01 | +0.67% | 30,836 | 27,632,845 |
| 2024-05-16 | 9.03 | 9.09 | 8.92 | 8.95 | -0.67% | 33,730 | 30,333,053 |
| 2024-05-15 | 9.1 | 9.13 | 8.98 | 9.01 | -1.21% | 38,932 | 35,182,698 |
| 2024-05-14 | 9.17 | 9.29 | 9.11 | 9.12 | -0.87% | 61,140 | 56,052,791 |
| 2024-05-13 | 9.17 | 9.36 | 8.99 | 9.2 | +0.11% | 76,601 | 70,185,616 |
| 2024-05-10 | 9.09 | 9.42 | 9.01 | 9.19 | +1.1% | 92,534 | 85,151,110 |
| 2024-05-09 | 8.9 | 9.11 | 8.9 | 9.09 | +2.25% | 41,449 | 37,525,065 |
| 2024-05-08 | 9.03 | 9.08 | 8.89 | 8.89 | -1.98% | 31,247 | 28,043,708 |
| 2024-05-07 | 9.08 | 9.12 | 9 | 9.07 | -0.33% | 49,029 | 44,379,623 |
| 2024-05-06 | 9.04 | 9.13 | 8.97 | 9.1 | +1.22% | 70,076 | 63,410,919 |
| 2024-04-30 | 9.1 | 9.13 | 8.88 | 8.99 | -2.18% | 69,184 | 62,109,093 |
| 2024-04-29 | 8.99 | 9.21 | 8.91 | 9.19 | +2% | 55,349 | 50,209,631 |
| 2024-04-26 | 8.84 | 9.03 | 8.75 | 9.01 | +1.35% | 56,298 | 50,309,465 |
| 2024-04-25 | 8.84 | 8.99 | 8.76 | 8.89 | +0.34% | 42,467 | 37,706,688 |
| 2024-04-24 | 8.71 | 9.02 | 8.65 | 8.86 | +1.72% | 44,514 | 39,219,463 |
| 2024-04-23 | 8.53 | 8.92 | 8.53 | 8.71 | +1.52% | 54,167 | 47,567,032 |
| 2024-04-22 | 8.8 | 8.82 | 8.48 | 8.58 | -1.49% | 62,322 | 53,702,533 |
| 2024-04-19 | 8.5 | 8.81 | 8.47 | 8.71 | +2.71% | 68,210 | 59,314,722 |
| 2024-04-18 | 8.45 | 8.61 | 8.41 | 8.48 | +0.24% | 54,870 | 46,739,662 |
| 2024-04-17 | 8.18 | 8.54 | 8.18 | 8.46 | +4.19% | 75,517 | 63,316,771 |
| 2024-04-16 | 8.41 | 8.47 | 7.86 | 8.12 | -5.58% | 97,490 | 79,554,586 |
| 2024-04-15 | 9 | 9 | 8.49 | 8.6 | -3.37% | 71,005 | 61,431,080 |
| 2024-04-12 | 8.94 | 9.08 | 8.9 | 8.9 | -0.45% | 47,961 | 43,121,432 |
| 2024-04-11 | 8.7 | 9.09 | 8.58 | 8.94 | +1.02% | 48,228 | 42,926,966 |
| 2024-04-10 | 8.97 | 9.08 | 8.74 | 8.85 | -1.45% | 38,804 | 34,346,620 |
| 2024-04-09 | 8.99 | 9.05 | 8.87 | 8.98 | 0% | 35,177 | 31,460,076 |
| 2024-04-08 | 9.2 | 9.21 | 8.91 | 8.98 | -2.71% | 50,049 | 45,290,381 |
| 2024-04-03 | 9.19 | 9.3 | 9.04 | 9.23 | +0.11% | 36,864 | 33,769,985 |
| 2024-04-02 | 9.22 | 9.32 | 9.11 | 9.22 | +0.22% | 40,201 | 37,101,262 |
| 2024-04-01 | 8.96 | 9.23 | 8.91 | 9.2 | +3.25% | 53,406 | 48,542,303 |
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：