股票概览
7.97
+0.13%
+0.01
8
开盘价
8.14
最高价
7.88
最低价
16,803
成交量
数据更新至: 2024-06-28
技术指标
7.84
MA5 (5日均线)
7.98
MA10 (10日均线)
8.14
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 | 8.14 | 7.88 | 7.97 | +0.13% | 16,803 | 13,510,223 |
| 2024-06-27 | 8.04 | 8.15 | 7.95 | 7.96 | -1.36% | 17,619 | 14,158,838 |
| 2024-06-26 | 7.71 | 8.08 | 7.61 | 8.07 | +5.22% | 28,786 | 22,696,204 |
| 2024-06-25 | 7.59 | 7.83 | 7.59 | 7.67 | +1.59% | 24,392 | 18,811,036 |
| 2024-06-24 | 7.85 | 7.97 | 7.47 | 7.55 | -5.51% | 37,949 | 28,988,692 |
| 2024-06-21 | 8.1 | 8.15 | 7.9 | 7.99 | -1.84% | 22,584 | 18,167,706 |
| 2024-06-20 | 8.3 | 8.34 | 8.13 | 8.14 | -1.93% | 18,322 | 15,041,002 |
| 2024-06-19 | 8.24 | 8.34 | 8.19 | 8.3 | +1.59% | 23,778 | 19,697,795 |
| 2024-06-18 | 8.06 | 8.23 | 7.91 | 8.17 | +2.51% | 26,557 | 21,560,966 |
| 2024-06-17 | 8.14 | 8.14 | 7.9 | 7.97 | -2.09% | 21,079 | 16,856,953 |
| 2024-06-14 | 8.25 | 8.31 | 8 | 8.14 | -1.21% | 26,432 | 21,483,760 |
| 2024-06-13 | 8.33 | 8.37 | 8.12 | 8.24 | -0.36% | 19,155 | 15,727,267 |
| 2024-06-12 | 8 | 8.29 | 7.91 | 8.27 | +2.61% | 23,439 | 19,223,650 |
| 2024-06-11 | 8.29 | 8.34 | 7.82 | 8.06 | -1.23% | 34,465 | 27,495,181 |
| 2024-06-07 | 7.73 | 8.21 | 7.72 | 8.16 | +7.23% | 46,100 | 37,116,812 |
| 2024-06-06 | 8.25 | 8.31 | 7.39 | 7.61 | -7.08% | 54,615 | 42,107,037 |
| 2024-06-05 | 8.4 | 8.47 | 8.18 | 8.19 | -2.85% | 29,069 | 24,043,892 |
| 2024-06-04 | 8.75 | 8.87 | 8.32 | 8.43 | -5.28% | 39,627 | 33,514,096 |
| 2024-06-03 | 9.1 | 9.15 | 8.76 | 8.9 | -1.66% | 39,639 | 35,494,676 |
| 2024-05-31 | 9.05 | 9.1 | 8.97 | 9.05 | +0.11% | 19,745 | 17,831,582 |
| 2024-05-30 | 9.1 | 9.21 | 8.97 | 9.04 | -1.31% | 16,577 | 15,025,204 |
| 2024-05-29 | 9.09 | 9.23 | 8.99 | 9.16 | +0.66% | 23,624 | 21,600,554 |
| 2024-05-28 | 9.37 | 9.37 | 9.07 | 9.1 | -2.36% | 22,368 | 20,534,077 |
| 2024-05-27 | 9.18 | 9.34 | 9.05 | 9.32 | +1.86% | 27,048 | 24,799,696 |
| 2024-05-24 | 9.19 | 9.28 | 9.06 | 9.15 | +0.11% | 20,130 | 18,494,482 |
| 2024-05-23 | 9.47 | 9.47 | 9.1 | 9.14 | -3.48% | 33,705 | 31,145,083 |
| 2024-05-22 | 9.52 | 9.63 | 9.38 | 9.47 | -0.94% | 25,123 | 23,944,766 |
| 2024-05-21 | 9.57 | 9.7 | 9.4 | 9.56 | -0.52% | 28,194 | 26,961,204 |
| 2024-05-20 | 9.72 | 9.72 | 9.39 | 9.61 | -0.93% | 30,319 | 29,134,684 |
| 2024-05-17 | 9.61 | 9.71 | 9.43 | 9.7 | +2% | 27,624 | 26,491,779 |
| 2024-05-16 | 9.59 | 9.66 | 9.48 | 9.51 | +0.42% | 22,924 | 21,937,460 |
| 2024-05-15 | 9.39 | 9.7 | 9.3 | 9.47 | +1.28% | 34,602 | 32,976,139 |
| 2024-05-14 | 9.18 | 9.43 | 9.18 | 9.35 | +2.19% | 20,940 | 19,544,078 |
| 2024-05-13 | 9.33 | 9.35 | 9.03 | 9.15 | -2.03% | 23,527 | 21,630,907 |
| 2024-05-10 | 9.55 | 9.65 | 9.3 | 9.34 | -2.1% | 21,583 | 20,243,589 |
| 2024-05-09 | 9.44 | 9.6 | 9.44 | 9.54 | +1.06% | 23,171 | 22,114,529 |
| 2024-05-08 | 9.51 | 9.57 | 9.38 | 9.44 | -0.74% | 27,198 | 25,733,126 |
| 2024-05-07 | 9.5 | 9.58 | 9.43 | 9.51 | -0.31% | 30,482 | 28,902,248 |
| 2024-05-06 | 9.29 | 9.63 | 9.23 | 9.54 | +4.61% | 56,244 | 52,943,906 |
| 2024-04-30 | 9.21 | 9.28 | 9 | 9.12 | -0.33% | 51,441 | 47,108,768 |
| 2024-04-29 | 8.85 | 9.15 | 8.8 | 9.15 | +5.66% | 43,933 | 39,639,885 |
| 2024-04-26 | 8.59 | 8.72 | 8.53 | 8.66 | +0.46% | 31,530 | 27,249,286 |
| 2024-04-25 | 8.47 | 8.72 | 8.31 | 8.62 | +2.13% | 28,657 | 24,688,690 |
| 2024-04-24 | 8.2 | 8.46 | 8.17 | 8.44 | +2.8% | 26,202 | 21,893,717 |
| 2024-04-23 | 7.93 | 8.3 | 7.93 | 8.21 | +2.88% | 34,330 | 28,054,596 |
| 2024-04-22 | 8.14 | 8.22 | 7.81 | 7.98 | -2.33% | 33,531 | 26,841,898 |
| 2024-04-19 | 8.36 | 8.45 | 8.1 | 8.17 | -2.85% | 38,960 | 32,122,814 |
| 2024-04-18 | 8.12 | 8.54 | 7.94 | 8.41 | +4.34% | 63,181 | 52,465,987 |
| 2024-04-17 | 7.45 | 8.08 | 7.45 | 8.06 | +7.18% | 53,740 | 42,680,050 |
| 2024-04-16 | 8.26 | 8.3 | 7.52 | 7.52 | -9.94% | 64,690 | 49,506,568 |
| 2024-04-15 | 9.03 | 9.17 | 8.23 | 8.35 | -8.64% | 63,101 | 54,012,953 |
| 2024-04-12 | 9.24 | 9.39 | 9.11 | 9.14 | -0.98% | 21,641 | 20,043,793 |
| 2024-04-11 | 9.2 | 9.4 | 9.1 | 9.23 | -0.11% | 22,872 | 21,240,434 |
| 2024-04-10 | 9.48 | 9.51 | 9.09 | 9.24 | -2.53% | 26,625 | 24,654,604 |
| 2024-04-09 | 9.38 | 9.54 | 9.31 | 9.48 | +1.5% | 27,446 | 25,926,272 |
| 2024-04-08 | 9.62 | 9.64 | 9.31 | 9.34 | -2.91% | 29,160 | 27,585,180 |
| 2024-04-03 | 9.65 | 9.74 | 9.43 | 9.62 | -0.31% | 28,302 | 27,106,789 |
| 2024-04-02 | 9.61 | 9.73 | 9.56 | 9.65 | +0.42% | 32,639 | 31,550,366 |
| 2024-04-01 | 9.5 | 9.64 | 9.36 | 9.61 | +2.67% | 38,097 | 36,463,640 |
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：