股票概览
7.9
+0.89%
+0.07
7.8
开盘价
8.03
最高价
7.78
最低价
514,657
成交量
数据更新至: 2024-06-28
技术指标
8.00
MA5 (5日均线)
8.32
MA10 (10日均线)
8.45
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 | 7.8 | 8.03 | 7.78 | 7.9 | +0.89% | 514,657 | 408,542,892 |
| 2024-06-27 | 8 | 8.04 | 7.81 | 7.83 | -3.21% | 547,309 | 430,598,668 |
| 2024-06-26 | 7.96 | 8.12 | 7.71 | 8.09 | +1.63% | 762,628 | 603,411,019 |
| 2024-06-25 | 8.21 | 8.27 | 7.91 | 7.96 | -2.93% | 502,144 | 404,593,403 |
| 2024-06-24 | 8.53 | 8.6 | 8.18 | 8.2 | -4.43% | 472,615 | 394,257,101 |
| 2024-06-21 | 8.34 | 8.66 | 8.32 | 8.58 | +2.39% | 425,683 | 362,853,770 |
| 2024-06-20 | 8.67 | 8.71 | 8.37 | 8.38 | -3.57% | 570,957 | 484,929,924 |
| 2024-06-19 | 8.97 | 8.97 | 8.68 | 8.69 | -2.14% | 495,451 | 433,610,744 |
| 2024-06-18 | 8.8 | 8.99 | 8.7 | 8.88 | +1.72% | 674,834 | 598,919,548 |
| 2024-06-17 | 8.99 | 9.08 | 8.71 | 8.73 | -2.68% | 1,019,799 | 901,324,050 |
| 2024-06-14 | 9.04 | 9.29 | 8.97 | 8.97 | -0.99% | 1,692,935 | 1,547,392,044 |
| 2024-06-13 | 8.85 | 9.18 | 8.81 | 9.06 | +2.84% | 1,406,331 | 1,273,269,869 |
| 2024-06-12 | 8.59 | 8.96 | 8.49 | 8.81 | +3.04% | 941,182 | 826,571,141 |
| 2024-06-11 | 8.2 | 8.6 | 8.15 | 8.55 | +3.76% | 609,053 | 513,345,040 |
| 2024-06-07 | 8.49 | 8.55 | 8.21 | 8.24 | -1.9% | 488,928 | 407,744,224 |
| 2024-06-06 | 8.5 | 8.6 | 8.39 | 8.4 | -0.83% | 533,539 | 452,757,090 |
| 2024-06-05 | 8.53 | 8.59 | 8.46 | 8.47 | -1.51% | 512,926 | 436,392,559 |
| 2024-06-04 | 8.3 | 8.6 | 8.23 | 8.6 | +3.74% | 857,367 | 726,247,702 |
| 2024-06-03 | 8.29 | 8.39 | 8.18 | 8.29 | +0.12% | 491,652 | 406,873,479 |
| 2024-05-31 | 8.14 | 8.39 | 8.14 | 8.28 | +2.1% | 555,628 | 461,027,182 |
| 2024-05-30 | 8.03 | 8.17 | 7.95 | 8.11 | +0.37% | 383,871 | 310,508,928 |
| 2024-05-29 | 8.15 | 8.27 | 8.01 | 8.08 | -1.22% | 411,828 | 334,591,776 |
| 2024-05-28 | 8.23 | 8.3 | 8.14 | 8.18 | -1.09% | 371,282 | 304,419,891 |
| 2024-05-27 | 8.18 | 8.28 | 8.03 | 8.27 | +1.22% | 513,995 | 418,451,344 |
| 2024-05-24 | 8.24 | 8.38 | 8.17 | 8.17 | -0.49% | 414,600 | 343,140,903 |
| 2024-05-23 | 8.52 | 8.56 | 8.18 | 8.21 | -5.96% | 631,498 | 523,148,117 |
| 2024-05-22 | 8.7 | 8.74 | 8.6 | 8.73 | -0.23% | 454,168 | 394,283,486 |
| 2024-05-21 | 8.82 | 8.9 | 8.71 | 8.75 | -0.68% | 438,885 | 385,567,207 |
| 2024-05-20 | 8.87 | 8.92 | 8.74 | 8.81 | -0.68% | 497,985 | 439,440,348 |
| 2024-05-17 | 8.75 | 8.87 | 8.61 | 8.87 | +1.26% | 459,691 | 402,428,872 |
| 2024-05-16 | 8.79 | 8.89 | 8.72 | 8.76 | +0.69% | 481,094 | 423,740,738 |
| 2024-05-15 | 8.92 | 8.92 | 8.7 | 8.7 | -2.47% | 424,644 | 373,461,990 |
| 2024-05-14 | 8.66 | 8.99 | 8.66 | 8.92 | +3% | 682,769 | 606,666,142 |
| 2024-05-13 | 8.73 | 8.76 | 8.55 | 8.66 | -1.81% | 538,685 | 466,131,762 |
| 2024-05-10 | 8.94 | 8.99 | 8.67 | 8.82 | -1.01% | 668,259 | 586,115,986 |
| 2024-05-09 | 8.85 | 9.01 | 8.8 | 8.91 | +0.79% | 633,588 | 566,257,292 |
| 2024-05-08 | 9.4 | 9.4 | 8.83 | 8.84 | -6.26% | 1,158,775 | 1,043,046,016 |
| 2024-05-07 | 9.51 | 9.69 | 9.36 | 9.43 | -1.57% | 806,085 | 765,426,194 |
| 2024-05-06 | 9.6 | 9.74 | 9.5 | 9.58 | +1.27% | 778,608 | 748,252,951 |
| 2024-04-30 | 9.68 | 9.9 | 9.41 | 9.46 | -1.97% | 960,674 | 924,928,044 |
| 2024-04-29 | 9.53 | 9.81 | 9.44 | 9.65 | +2.01% | 1,108,282 | 1,068,202,459 |
| 2024-04-26 | 9.7 | 9.7 | 9.14 | 9.46 | -1.66% | 1,512,461 | 1,429,957,522 |
| 2024-04-25 | 9.25 | 9.68 | 9.22 | 9.62 | +2.56% | 928,480 | 879,433,585 |
| 2024-04-24 | 9.01 | 9.38 | 9.01 | 9.38 | +4.11% | 875,170 | 810,333,160 |
| 2024-04-23 | 9.25 | 9.35 | 9.01 | 9.01 | -2.8% | 718,566 | 658,859,516 |
| 2024-04-22 | 9.38 | 9.59 | 8.82 | 9.27 | -3.54% | 1,060,818 | 973,876,342 |
| 2024-04-19 | 9.8 | 9.99 | 9.51 | 9.61 | -2.93% | 1,204,913 | 1,173,723,976 |
| 2024-04-18 | 9.25 | 10.25 | 9.13 | 9.9 | +5.88% | 1,971,665 | 1,914,368,526 |
| 2024-04-17 | 8.96 | 9.35 | 8.89 | 9.35 | +4.35% | 1,232,925 | 1,139,461,396 |
| 2024-04-16 | 8.8 | 9.21 | 8.76 | 8.96 | +1.7% | 1,244,513 | 1,123,214,068 |
| 2024-04-15 | 8.85 | 8.99 | 8.68 | 8.81 | +0.34% | 762,271 | 674,778,503 |
| 2024-04-12 | 8.69 | 8.91 | 8.67 | 8.78 | +0.69% | 604,687 | 531,065,074 |
| 2024-04-11 | 8.8 | 8.98 | 8.69 | 8.72 | -1.8% | 640,585 | 564,860,439 |
| 2024-04-10 | 9.11 | 9.19 | 8.81 | 8.88 | -2.52% | 636,433 | 569,117,855 |
| 2024-04-09 | 9.15 | 9.19 | 8.95 | 9.11 | -0.55% | 506,445 | 458,814,682 |
| 2024-04-08 | 9.08 | 9.28 | 8.93 | 9.16 | 0% | 618,721 | 565,402,865 |
| 2024-04-03 | 9.22 | 9.34 | 9.02 | 9.16 | -0.22% | 632,687 | 580,744,796 |
| 2024-04-02 | 9.35 | 9.38 | 9.11 | 9.18 | -2.34% | 586,329 | 539,993,286 |
| 2024-04-01 | 9.35 | 9.48 | 9.27 | 9.4 | +1.08% | 684,800 | 640,809,878 |
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：