股票概览
7.76
-1.77%
-0.14
7.94
开盘价
7.95
最高价
7.74
最低价
24,804
成交量
数据更新至: 2024-06-28
技术指标
7.91
MA5 (5日均线)
8.17
MA10 (10日均线)
8.59
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 | 7.94 | 7.95 | 7.74 | 7.76 | -1.77% | 24,804 | 19,467,386 |
| 2024-06-27 | 8.07 | 8.15 | 7.9 | 7.9 | -2.23% | 17,381 | 13,930,182 |
| 2024-06-26 | 7.89 | 8.09 | 7.83 | 8.08 | +1.76% | 23,742 | 18,903,891 |
| 2024-06-25 | 7.86 | 8.09 | 7.86 | 7.94 | +1.02% | 27,783 | 22,169,641 |
| 2024-06-24 | 8.17 | 8.18 | 7.86 | 7.86 | -4.84% | 36,372 | 28,967,147 |
| 2024-06-21 | 8.3 | 8.42 | 8.17 | 8.26 | -1.55% | 31,326 | 25,958,897 |
| 2024-06-20 | 8.58 | 8.9 | 8.35 | 8.39 | -2.33% | 46,871 | 40,154,757 |
| 2024-06-19 | 8.6 | 8.97 | 8.42 | 8.59 | +0.94% | 49,351 | 42,823,953 |
| 2024-06-18 | 8.38 | 8.53 | 8.38 | 8.51 | +1.55% | 20,329 | 17,246,004 |
| 2024-06-17 | 8.47 | 8.48 | 8.28 | 8.38 | -1.76% | 21,580 | 18,007,720 |
| 2024-06-14 | 8.54 | 8.62 | 8.38 | 8.53 | -0.7% | 24,909 | 21,133,815 |
| 2024-06-13 | 8.93 | 8.99 | 8.57 | 8.59 | -2.83% | 26,616 | 23,268,207 |
| 2024-06-12 | 8.69 | 8.85 | 8.61 | 8.84 | +2.08% | 23,172 | 20,356,303 |
| 2024-06-11 | 8.76 | 8.81 | 8.45 | 8.66 | -1.14% | 28,661 | 24,646,524 |
| 2024-06-07 | 8.44 | 8.79 | 8.43 | 8.76 | +5.93% | 51,224 | 44,375,624 |
| 2024-06-06 | 9.01 | 9.09 | 8.17 | 8.27 | -8.92% | 78,607 | 66,194,276 |
| 2024-06-05 | 9.33 | 9.34 | 8.88 | 9.08 | -2.78% | 41,568 | 37,779,723 |
| 2024-06-04 | 9.72 | 9.78 | 9.18 | 9.34 | -3.81% | 54,468 | 50,933,102 |
| 2024-06-03 | 10.35 | 10.36 | 9.59 | 9.71 | -6% | 50,024 | 49,233,962 |
| 2024-05-31 | 10.18 | 10.41 | 10.14 | 10.33 | +1.67% | 19,981 | 20,538,104 |
| 2024-05-30 | 10.24 | 10.3 | 10.08 | 10.16 | -0.88% | 16,992 | 17,284,658 |
| 2024-05-29 | 10.23 | 10.39 | 10.17 | 10.25 | +0.1% | 15,578 | 16,007,453 |
| 2024-05-28 | 10.41 | 10.43 | 10.19 | 10.24 | -1.92% | 13,141 | 13,514,211 |
| 2024-05-27 | 10.61 | 10.77 | 10.3 | 10.44 | -0.95% | 17,049 | 17,738,348 |
| 2024-05-24 | 10.68 | 10.76 | 10.53 | 10.54 | -1.13% | 14,046 | 14,944,712 |
| 2024-05-23 | 11 | 11 | 10.62 | 10.66 | -2.56% | 16,870 | 18,092,191 |
| 2024-05-22 | 10.92 | 11.03 | 10.84 | 10.94 | +0.18% | 16,636 | 18,197,069 |
| 2024-05-21 | 11.16 | 11.16 | 10.84 | 10.92 | -1.97% | 19,552 | 21,367,068 |
| 2024-05-20 | 11.08 | 11.3 | 10.93 | 11.14 | +0.54% | 23,340 | 26,114,572 |
| 2024-05-17 | 11 | 11.14 | 10.86 | 11.08 | +0.91% | 18,808 | 20,651,781 |
| 2024-05-16 | 10.85 | 11.05 | 10.77 | 10.98 | +2.43% | 24,451 | 26,734,306 |
| 2024-05-15 | 10.86 | 10.93 | 10.67 | 10.72 | -1.02% | 13,514 | 14,561,203 |
| 2024-05-14 | 10.76 | 10.95 | 10.68 | 10.83 | +1.98% | 25,001 | 27,014,859 |
| 2024-05-13 | 11.09 | 11.09 | 10.6 | 10.62 | -4.15% | 26,914 | 28,912,639 |
| 2024-05-10 | 11.32 | 11.47 | 11.03 | 11.08 | -2.03% | 17,522 | 19,523,761 |
| 2024-05-09 | 11.28 | 11.41 | 11.26 | 11.31 | +0.71% | 20,000 | 22,686,365 |
| 2024-05-08 | 11.45 | 11.46 | 11.15 | 11.23 | -1.14% | 21,029 | 23,721,536 |
| 2024-05-07 | 11.41 | 11.52 | 11.28 | 11.36 | -0.44% | 29,951 | 34,067,242 |
| 2024-05-06 | 11.12 | 11.66 | 11.12 | 11.41 | +2.7% | 43,957 | 50,322,699 |
| 2024-04-30 | 11.18 | 11.47 | 10.85 | 11.11 | -0.54% | 40,144 | 44,714,198 |
| 2024-04-29 | 10.73 | 11.19 | 10.73 | 11.17 | +4.3% | 30,213 | 33,388,439 |
| 2024-04-26 | 10.6 | 10.73 | 10.53 | 10.71 | +0.66% | 17,774 | 18,923,177 |
| 2024-04-25 | 10.48 | 10.72 | 10.44 | 10.64 | +1.33% | 17,715 | 18,823,164 |
| 2024-04-24 | 10.46 | 10.52 | 10.3 | 10.5 | +0.38% | 20,786 | 21,649,949 |
| 2024-04-23 | 10.25 | 10.5 | 10.16 | 10.46 | +2.05% | 29,327 | 30,484,942 |
| 2024-04-22 | 10.02 | 10.38 | 9.9 | 10.25 | +1.89% | 31,509 | 32,200,149 |
| 2024-04-19 | 10.34 | 10.35 | 9.99 | 10.06 | -1.95% | 20,889 | 21,126,799 |
| 2024-04-18 | 10.16 | 10.48 | 10.05 | 10.26 | +0.59% | 33,578 | 34,580,901 |
| 2024-04-17 | 9.59 | 10.36 | 9.54 | 10.2 | +4.19% | 40,100 | 40,559,087 |
| 2024-04-16 | 10.53 | 10.7 | 9.79 | 9.79 | -10.02% | 47,567 | 47,378,776 |
| 2024-04-15 | 11.2 | 11.46 | 10.5 | 10.88 | -6.77% | 51,195 | 56,078,893 |
| 2024-04-12 | 11.97 | 12.1 | 11.66 | 11.67 | -2.67% | 18,871 | 22,419,805 |
| 2024-04-11 | 12.02 | 12.15 | 11.83 | 11.99 | -0.83% | 15,113 | 18,118,820 |
| 2024-04-10 | 12.38 | 12.49 | 11.96 | 12.09 | -1.47% | 22,527 | 27,442,040 |
| 2024-04-09 | 11.98 | 12.27 | 11.96 | 12.27 | +2.42% | 17,642 | 21,458,427 |
| 2024-04-08 | 12.48 | 12.55 | 11.96 | 11.98 | -4.62% | 27,326 | 33,277,205 |
| 2024-04-03 | 12.72 | 12.87 | 12.46 | 12.56 | -0.79% | 22,095 | 27,813,742 |
| 2024-04-02 | 12.78 | 12.79 | 12.6 | 12.66 | -0.94% | 21,783 | 27,629,712 |
| 2024-04-01 | 12.5 | 12.84 | 12.42 | 12.78 | +3.23% | 32,064 | 40,784,990 |
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：