股票概览
8.05
+0.88%
+0.07
7.98
开盘价
8.21
最高价
7.87
最低价
31,449
成交量
数据更新至: 2024-06-28
技术指标
7.87
MA5 (5日均线)
8.06
MA10 (10日均线)
8.33
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 | 7.98 | 8.21 | 7.87 | 8.05 | +0.88% | 31,449 | 25,392,580 |
| 2024-06-27 | 8.06 | 8.25 | 7.95 | 7.98 | -1.12% | 35,527 | 28,815,617 |
| 2024-06-26 | 7.67 | 8.07 | 7.55 | 8.07 | +5.22% | 37,832 | 29,791,189 |
| 2024-06-25 | 7.68 | 7.91 | 7.58 | 7.67 | +0.92% | 34,664 | 26,840,325 |
| 2024-06-24 | 8.08 | 8.08 | 7.57 | 7.6 | -6.06% | 46,330 | 35,838,400 |
| 2024-06-21 | 8.3 | 8.3 | 7.87 | 8.09 | -1.7% | 31,339 | 25,347,056 |
| 2024-06-20 | 8.4 | 8.52 | 8.19 | 8.23 | -2.02% | 28,331 | 23,626,919 |
| 2024-06-19 | 8.6 | 8.6 | 8.35 | 8.4 | -1.06% | 39,658 | 33,495,928 |
| 2024-06-18 | 8.05 | 8.51 | 8.01 | 8.49 | +5.6% | 61,042 | 50,953,382 |
| 2024-06-17 | 8.12 | 8.2 | 8 | 8.04 | -1.59% | 34,351 | 27,665,226 |
| 2024-06-14 | 8.29 | 8.29 | 8.04 | 8.17 | -1.57% | 39,884 | 32,593,021 |
| 2024-06-13 | 8.25 | 8.4 | 8.08 | 8.3 | +0.48% | 48,386 | 39,880,794 |
| 2024-06-12 | 8 | 8.44 | 7.98 | 8.26 | +2.1% | 57,267 | 47,486,300 |
| 2024-06-11 | 7.9 | 8.09 | 7.6 | 8.09 | +1.25% | 59,497 | 46,847,024 |
| 2024-06-07 | 7.89 | 8.29 | 7.73 | 7.99 | +3.23% | 87,605 | 70,142,638 |
| 2024-06-06 | 8.28 | 8.28 | 7.55 | 7.74 | -9.15% | 128,176 | 100,611,773 |
| 2024-06-05 | 9.15 | 9.42 | 8.45 | 8.52 | -7.49% | 131,100 | 116,546,808 |
| 2024-06-04 | 9.52 | 9.55 | 8.97 | 9.21 | -5.25% | 146,507 | 134,871,132 |
| 2024-06-03 | 9.4 | 9.99 | 9.32 | 9.72 | -1.62% | 204,870 | 195,146,599 |
| 2024-05-31 | 8.56 | 10.28 | 8.55 | 9.88 | +15.29% | 206,075 | 196,626,052 |
| 2024-05-30 | 8.51 | 8.64 | 8.43 | 8.57 | +0.59% | 18,411 | 15,752,641 |
| 2024-05-29 | 8.63 | 8.71 | 8.5 | 8.52 | -1.16% | 26,174 | 22,538,232 |
| 2024-05-28 | 8.67 | 8.77 | 8.57 | 8.62 | -0.81% | 16,441 | 14,225,513 |
| 2024-05-27 | 8.62 | 8.69 | 8.42 | 8.69 | +1.05% | 26,806 | 22,993,715 |
| 2024-05-24 | 8.69 | 8.78 | 8.6 | 8.6 | -1.49% | 20,519 | 17,763,855 |
| 2024-05-23 | 8.92 | 8.92 | 8.68 | 8.73 | -2.13% | 22,058 | 19,331,205 |
| 2024-05-22 | 8.89 | 8.95 | 8.76 | 8.92 | +0.9% | 20,681 | 18,322,936 |
| 2024-05-21 | 8.98 | 9.03 | 8.8 | 8.84 | -2.21% | 25,394 | 22,516,919 |
| 2024-05-20 | 9 | 9.1 | 8.92 | 9.04 | +0.78% | 28,275 | 25,498,809 |
| 2024-05-17 | 8.84 | 8.97 | 8.77 | 8.97 | +1.36% | 29,987 | 26,638,548 |
| 2024-05-16 | 8.53 | 9.02 | 8.53 | 8.85 | +1.96% | 32,798 | 29,096,362 |
| 2024-05-15 | 8.58 | 8.87 | 8.57 | 8.68 | +0.23% | 29,896 | 26,171,923 |
| 2024-05-14 | 8.6 | 8.78 | 8.6 | 8.66 | +0.7% | 34,344 | 29,850,739 |
| 2024-05-13 | 8.89 | 8.89 | 8.45 | 8.6 | -4.12% | 50,416 | 43,607,953 |
| 2024-05-10 | 8.91 | 9.04 | 8.71 | 8.97 | -0.11% | 35,651 | 31,600,578 |
| 2024-05-09 | 8.98 | 9.1 | 8.91 | 8.98 | +1.01% | 25,659 | 23,171,809 |
| 2024-05-08 | 9.07 | 9.09 | 8.87 | 8.89 | -1.77% | 32,384 | 29,080,785 |
| 2024-05-07 | 8.85 | 9.06 | 8.85 | 9.05 | +1.69% | 38,235 | 34,280,938 |
| 2024-05-06 | 8.72 | 8.9 | 8.66 | 8.9 | +3.25% | 39,516 | 34,677,465 |
| 2024-04-30 | 8.77 | 8.85 | 8.46 | 8.62 | -1.6% | 42,149 | 36,371,258 |
| 2024-04-29 | 8.37 | 8.8 | 8.36 | 8.76 | +4.66% | 43,105 | 37,562,885 |
| 2024-04-26 | 8.28 | 8.43 | 8.12 | 8.37 | +0.48% | 37,029 | 30,861,031 |
| 2024-04-25 | 8.22 | 8.43 | 8.18 | 8.33 | +0.97% | 30,444 | 25,384,898 |
| 2024-04-24 | 8.14 | 8.35 | 8.01 | 8.25 | +2.87% | 36,363 | 29,784,283 |
| 2024-04-23 | 7.84 | 8.09 | 7.76 | 8.02 | +3.75% | 42,962 | 34,144,748 |
| 2024-04-22 | 7.72 | 7.84 | 7.46 | 7.73 | -0.39% | 35,078 | 27,015,970 |
| 2024-04-19 | 7.7 | 7.84 | 7.56 | 7.76 | +0.13% | 36,382 | 28,092,945 |
| 2024-04-18 | 8.09 | 8.09 | 7.68 | 7.75 | -4.44% | 59,954 | 46,848,130 |
| 2024-04-17 | 7.08 | 8.13 | 7.08 | 8.11 | +16.36% | 72,466 | 56,369,345 |
| 2024-04-16 | 8.03 | 8.09 | 6.97 | 6.97 | -12.33% | 84,427 | 61,229,640 |
| 2024-04-15 | 8.78 | 8.87 | 7.8 | 7.95 | -9.14% | 68,746 | 56,117,797 |
| 2024-04-12 | 8.7 | 9.15 | 8.7 | 8.75 | +0.81% | 48,647 | 43,163,802 |
| 2024-04-11 | 8.64 | 8.89 | 8.55 | 8.68 | -0.34% | 30,243 | 26,412,295 |
| 2024-04-10 | 9.01 | 9.02 | 8.59 | 8.71 | -2.79% | 35,351 | 30,796,212 |
| 2024-04-09 | 8.77 | 9.02 | 8.73 | 8.96 | +2.99% | 40,690 | 36,172,209 |
| 2024-04-08 | 9.28 | 9.29 | 8.7 | 8.7 | -6.05% | 50,512 | 45,111,750 |
| 2024-04-03 | 9.61 | 9.61 | 9.19 | 9.26 | -3.44% | 42,655 | 39,628,231 |
| 2024-04-02 | 9.53 | 9.7 | 9.48 | 9.59 | +0.52% | 40,796 | 39,147,786 |
| 2024-04-01 | 9.28 | 9.55 | 9.27 | 9.54 | +2.8% | 43,988 | 41,572,684 |
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：