股票概览
7.95
+0.76%
+0.06
7.89
开盘价
8.18
最高价
7.85
最低价
59,645
成交量
数据更新至: 2024-06-28
技术指标
7.96
MA5 (5日均线)
8.28
MA10 (10日均线)
8.56
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 | 7.89 | 8.18 | 7.85 | 7.95 | +0.76% | 59,645 | 47,972,926 |
| 2024-06-27 | 8.14 | 8.18 | 7.85 | 7.89 | -3.31% | 60,528 | 48,338,161 |
| 2024-06-26 | 7.86 | 8.21 | 7.69 | 8.16 | +3.82% | 66,363 | 52,803,087 |
| 2024-06-25 | 8.18 | 8.18 | 7.72 | 7.86 | -0.76% | 76,239 | 60,384,923 |
| 2024-06-24 | 8.4 | 8.4 | 7.91 | 7.92 | -4.81% | 105,791 | 85,028,292 |
| 2024-06-21 | 8.7 | 8.73 | 8.32 | 8.32 | -3.03% | 66,314 | 56,118,761 |
| 2024-06-20 | 9.08 | 9.19 | 8.57 | 8.58 | -4.98% | 153,511 | 134,675,589 |
| 2024-06-19 | 8.51 | 9.08 | 8.3 | 9.03 | +7.5% | 206,679 | 181,446,445 |
| 2024-06-18 | 8.7 | 8.7 | 8.15 | 8.4 | -3.11% | 159,148 | 133,422,715 |
| 2024-06-17 | 8.72 | 8.86 | 8.6 | 8.67 | -0.57% | 61,768 | 53,862,607 |
| 2024-06-14 | 8.98 | 8.99 | 8.65 | 8.72 | -2.02% | 75,755 | 66,669,822 |
| 2024-06-13 | 8.89 | 9.25 | 8.82 | 8.9 | 0% | 132,560 | 120,094,717 |
| 2024-06-12 | 8.03 | 8.95 | 8.03 | 8.9 | +10.42% | 171,274 | 147,706,193 |
| 2024-06-11 | 7.99 | 8.22 | 7.76 | 8.06 | -0.49% | 89,734 | 71,467,050 |
| 2024-06-07 | 7.8 | 8.44 | 7.8 | 8.1 | +3.58% | 125,033 | 100,095,711 |
| 2024-06-06 | 8.52 | 8.65 | 7.7 | 7.82 | -9.07% | 215,267 | 172,149,606 |
| 2024-06-05 | 8.78 | 8.84 | 8.52 | 8.6 | -1.71% | 123,310 | 107,082,615 |
| 2024-06-04 | 8.49 | 9.33 | 8 | 8.75 | -12.32% | 375,744 | 323,299,105 |
| 2024-06-03 | 10.36 | 10.44 | 9.96 | 9.98 | -5.22% | 141,991 | 143,617,236 |
| 2024-05-31 | 10.8 | 11.02 | 10.5 | 10.53 | -1.22% | 106,559 | 114,318,479 |
| 2024-05-30 | 10.61 | 10.87 | 10.36 | 10.66 | -2.47% | 83,328 | 88,989,011 |
| 2024-05-29 | 10.98 | 11.02 | 10.51 | 10.93 | +0.64% | 129,771 | 140,520,169 |
| 2024-05-28 | 10.28 | 10.91 | 10.21 | 10.86 | +5.23% | 139,531 | 148,978,888 |
| 2024-05-27 | 10.37 | 10.45 | 10.03 | 10.32 | -0.39% | 97,663 | 99,567,963 |
| 2024-05-24 | 10.18 | 10.45 | 9.82 | 10.36 | +1.87% | 202,492 | 204,993,707 |
| 2024-05-23 | 11.21 | 11.26 | 10.14 | 10.17 | -9.36% | 279,165 | 292,146,503 |
| 2024-05-22 | 11.26 | 11.37 | 11.1 | 11.22 | -0.36% | 91,654 | 102,693,474 |
| 2024-05-21 | 11.11 | 11.34 | 11.03 | 11.26 | +0.45% | 100,305 | 112,402,099 |
| 2024-05-20 | 10.7 | 11.35 | 10.56 | 11.21 | +4.28% | 158,523 | 173,853,370 |
| 2024-05-17 | 10.93 | 11.06 | 10.6 | 10.75 | -1.19% | 171,504 | 185,550,820 |
| 2024-05-16 | 10.48 | 10.96 | 10.38 | 10.88 | +3.82% | 209,010 | 224,384,799 |
| 2024-05-15 | 10.12 | 10.7 | 10.05 | 10.48 | +3.35% | 207,187 | 216,740,782 |
| 2024-05-14 | 9.89 | 10.25 | 9.89 | 10.14 | +3.26% | 154,560 | 155,444,938 |
| 2024-05-13 | 9.8 | 9.95 | 9.36 | 9.82 | -1.6% | 123,703 | 121,199,640 |
| 2024-05-10 | 9.8 | 10.15 | 9.76 | 9.98 | +1.94% | 150,268 | 149,714,131 |
| 2024-05-09 | 9.85 | 9.94 | 9.7 | 9.79 | +0.31% | 80,609 | 79,015,544 |
| 2024-05-08 | 9.9 | 10.12 | 9.66 | 9.76 | -0.61% | 113,655 | 112,265,544 |
| 2024-05-07 | 9.76 | 9.92 | 9.59 | 9.82 | +0.72% | 100,723 | 98,206,686 |
| 2024-05-06 | 9.98 | 10.1 | 9.59 | 9.75 | -1.61% | 121,142 | 118,431,848 |
| 2024-04-30 | 9.82 | 10.1 | 9.74 | 9.91 | +1.54% | 125,839 | 125,174,810 |
| 2024-04-29 | 9.74 | 10.05 | 9.6 | 9.76 | -0.31% | 159,520 | 156,813,109 |
| 2024-04-26 | 9.64 | 9.97 | 9.35 | 9.79 | +4.37% | 200,097 | 193,684,496 |
| 2024-04-25 | 8.87 | 9.68 | 8.85 | 9.38 | +5.51% | 215,416 | 201,455,915 |
| 2024-04-24 | 8.45 | 8.94 | 8.35 | 8.89 | +5.96% | 144,116 | 125,749,848 |
| 2024-04-23 | 8.04 | 8.51 | 7.82 | 8.39 | +5.93% | 121,526 | 99,342,066 |
| 2024-04-22 | 8.11 | 8.3 | 7.73 | 7.92 | -5.71% | 98,349 | 78,245,900 |
| 2024-04-19 | 8.53 | 8.9 | 8.4 | 8.4 | -1.98% | 96,954 | 83,316,740 |
| 2024-04-18 | 8.8 | 8.95 | 8.49 | 8.57 | -2.72% | 125,706 | 108,846,668 |
| 2024-04-17 | 7.84 | 8.87 | 7.82 | 8.81 | +15.31% | 200,322 | 170,553,390 |
| 2024-04-16 | 8.79 | 8.84 | 7.5 | 7.64 | -13.57% | 284,501 | 226,986,222 |
| 2024-04-15 | 9.85 | 9.95 | 8.01 | 8.84 | -11.69% | 343,957 | 309,634,937 |
| 2024-04-12 | 10.53 | 10.6 | 9.91 | 10.01 | -4.76% | 166,536 | 169,971,635 |
| 2024-04-11 | 10.38 | 10.67 | 10.18 | 10.51 | +0.19% | 229,148 | 239,445,377 |
| 2024-04-10 | 11.14 | 11.5 | 9.8 | 10.49 | -5.75% | 361,518 | 386,541,274 |
| 2024-04-09 | 10.83 | 11.25 | 10.72 | 11.13 | +1.74% | 282,587 | 311,734,340 |
| 2024-04-08 | 10.03 | 10.98 | 9.95 | 10.94 | +9.4% | 420,328 | 444,867,338 |
| 2024-04-03 | 10.1 | 10.15 | 9.85 | 10 | -0.99% | 157,620 | 157,232,080 |
| 2024-04-02 | 10 | 10.24 | 9.84 | 10.1 | +1.1% | 170,211 | 170,298,249 |
| 2024-04-01 | 9.7 | 10.15 | 9.68 | 9.99 | +3.2% | 189,979 | 189,169,518 |
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：