股票概览
7.8
+0.78%
+0.06
7.7
开盘价
7.86
最高价
7.67
最低价
20,953
成交量
数据更新至: 2024-06-28
技术指标
7.76
MA5 (5日均线)
7.88
MA10 (10日均线)
8.02
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 | 7.7 | 7.86 | 7.67 | 7.8 | +0.78% | 20,953 | 16,349,003 |
| 2024-06-27 | 7.84 | 7.86 | 7.71 | 7.74 | -1.65% | 16,196 | 12,596,764 |
| 2024-06-26 | 7.73 | 7.88 | 7.68 | 7.87 | +1.81% | 20,592 | 16,051,472 |
| 2024-06-25 | 7.66 | 7.85 | 7.64 | 7.73 | +0.78% | 27,313 | 21,133,665 |
| 2024-06-24 | 7.86 | 7.87 | 7.64 | 7.67 | -3.03% | 33,078 | 25,586,019 |
| 2024-06-21 | 7.91 | 7.97 | 7.85 | 7.91 | -0.13% | 27,544 | 21,843,693 |
| 2024-06-20 | 8.18 | 8.18 | 7.91 | 7.92 | -4.12% | 62,610 | 50,231,036 |
| 2024-06-19 | 8.03 | 8.45 | 7.99 | 8.26 | +3.25% | 83,837 | 68,729,839 |
| 2024-06-18 | 7.93 | 8.02 | 7.89 | 8 | +0.88% | 21,257 | 16,934,510 |
| 2024-06-17 | 8.1 | 8.1 | 7.9 | 7.93 | -2.34% | 33,929 | 27,109,244 |
| 2024-06-14 | 8.01 | 8.13 | 7.95 | 8.12 | +0.87% | 29,696 | 23,984,435 |
| 2024-06-13 | 8.18 | 8.21 | 8 | 8.05 | -2.07% | 44,012 | 35,626,503 |
| 2024-06-12 | 8.23 | 8.28 | 8.15 | 8.22 | -1.56% | 68,439 | 56,162,025 |
| 2024-06-11 | 8.16 | 8.49 | 7.98 | 8.35 | +2.96% | 88,656 | 73,309,758 |
| 2024-06-07 | 7.97 | 8.14 | 7.95 | 8.11 | +3.05% | 37,621 | 30,241,122 |
| 2024-06-06 | 8.08 | 8.12 | 7.77 | 7.87 | -2.6% | 49,039 | 38,743,234 |
| 2024-06-05 | 8.21 | 8.23 | 8.07 | 8.08 | -1.82% | 41,779 | 34,020,505 |
| 2024-06-04 | 8.23 | 8.26 | 8.07 | 8.23 | -0.24% | 35,558 | 28,984,123 |
| 2024-06-03 | 8.35 | 8.38 | 8.17 | 8.25 | -1.55% | 36,806 | 30,354,344 |
| 2024-05-31 | 8.39 | 8.44 | 8.36 | 8.38 | -0.36% | 28,545 | 23,944,706 |
| 2024-05-30 | 8.39 | 8.56 | 8.35 | 8.41 | +0.6% | 44,770 | 37,879,300 |
| 2024-05-29 | 8.29 | 8.43 | 8.27 | 8.36 | +0.72% | 24,019 | 20,075,398 |
| 2024-05-28 | 8.45 | 8.45 | 8.29 | 8.3 | -1.43% | 25,058 | 20,874,111 |
| 2024-05-27 | 8.41 | 8.46 | 8.26 | 8.42 | +0.6% | 34,351 | 28,640,701 |
| 2024-05-24 | 8.41 | 8.49 | 8.3 | 8.37 | -0.48% | 39,156 | 32,913,459 |
| 2024-05-23 | 8.6 | 8.6 | 8.4 | 8.41 | -2.44% | 43,264 | 36,700,546 |
| 2024-05-22 | 8.66 | 8.74 | 8.59 | 8.62 | +0.12% | 29,173 | 25,246,274 |
| 2024-05-21 | 8.77 | 8.77 | 8.57 | 8.61 | -1.6% | 34,282 | 29,652,319 |
| 2024-05-20 | 8.74 | 8.85 | 8.63 | 8.75 | 0% | 50,959 | 44,518,535 |
| 2024-05-17 | 8.7 | 8.81 | 8.62 | 8.75 | +0.92% | 44,548 | 38,715,908 |
| 2024-05-16 | 8.72 | 8.84 | 8.64 | 8.67 | -0.23% | 39,819 | 34,821,282 |
| 2024-05-15 | 8.78 | 8.83 | 8.66 | 8.69 | -1.14% | 29,446 | 25,736,123 |
| 2024-05-14 | 8.74 | 8.85 | 8.74 | 8.79 | +0.92% | 33,312 | 29,284,873 |
| 2024-05-13 | 8.73 | 8.83 | 8.69 | 8.71 | -1.47% | 47,739 | 41,788,948 |
| 2024-05-10 | 8.96 | 9.01 | 8.79 | 8.84 | -1.23% | 69,724 | 61,704,330 |
| 2024-05-09 | 8.92 | 9.04 | 8.92 | 8.95 | -0.33% | 63,126 | 56,608,063 |
| 2024-05-08 | 8.99 | 9.07 | 8.93 | 8.98 | -0.33% | 79,294 | 71,280,985 |
| 2024-05-07 | 8.8 | 9.02 | 8.77 | 9.01 | +2.27% | 104,810 | 93,587,085 |
| 2024-05-06 | 8.65 | 8.81 | 8.58 | 8.81 | +3.53% | 81,621 | 71,238,589 |
| 2024-04-30 | 8.53 | 8.64 | 8.41 | 8.51 | +0.24% | 65,179 | 55,525,497 |
| 2024-04-29 | 8.17 | 8.52 | 8.09 | 8.49 | +2.17% | 97,653 | 81,796,670 |
| 2024-04-26 | 8.45 | 8.45 | 8.27 | 8.31 | -1.19% | 65,685 | 54,589,772 |
| 2024-04-25 | 8.28 | 8.56 | 8.21 | 8.41 | +0.96% | 58,698 | 49,454,987 |
| 2024-04-24 | 8.17 | 8.33 | 8.13 | 8.33 | +0.73% | 57,689 | 47,622,039 |
| 2024-04-23 | 8.45 | 8.57 | 8.23 | 8.27 | -4.06% | 116,491 | 97,432,345 |
| 2024-04-22 | 9 | 9 | 8.57 | 8.62 | -5.07% | 148,198 | 130,110,738 |
| 2024-04-19 | 8.47 | 9.08 | 8.42 | 9.08 | +7.84% | 194,230 | 172,067,881 |
| 2024-04-18 | 8.26 | 8.46 | 8.22 | 8.42 | +1.94% | 55,187 | 46,200,357 |
| 2024-04-17 | 8.06 | 8.28 | 8.01 | 8.26 | +4.56% | 42,283 | 34,507,505 |
| 2024-04-16 | 8.28 | 8.28 | 7.9 | 7.9 | -5.05% | 57,085 | 45,831,889 |
| 2024-04-15 | 8.44 | 8.6 | 8.2 | 8.32 | -1.07% | 75,480 | 63,543,623 |
| 2024-04-12 | 8.42 | 8.5 | 8.32 | 8.41 | +0.12% | 32,738 | 27,524,913 |
| 2024-04-11 | 8.39 | 8.48 | 8.3 | 8.4 | -0.12% | 32,099 | 26,990,789 |
| 2024-04-10 | 8.57 | 8.59 | 8.34 | 8.41 | -2.66% | 40,313 | 34,075,323 |
| 2024-04-09 | 8.4 | 8.65 | 8.39 | 8.64 | +2.86% | 52,159 | 44,433,561 |
| 2024-04-08 | 8.66 | 8.68 | 8.38 | 8.4 | -3.23% | 63,888 | 54,514,122 |
| 2024-04-03 | 8.7 | 9.02 | 8.64 | 8.68 | -1.48% | 99,639 | 87,755,378 |
| 2024-04-02 | 8.48 | 8.88 | 8.46 | 8.81 | +3.77% | 118,386 | 102,872,993 |
| 2024-04-01 | 8.39 | 8.5 | 8.38 | 8.49 | +1.8% | 36,107 | 30,509,381 |
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：