股票概览
7.97
-0.99%
-0.08
8.05
开盘价
8.13
最高价
7.96
最低价
23,518
成交量
数据更新至: 2024-06-28
技术指标
8.08
MA5 (5日均线)
8.37
MA10 (10日均线)
8.65
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 | 8.05 | 8.13 | 7.96 | 7.97 | -0.99% | 23,518 | 18,906,713 |
| 2024-06-27 | 8.12 | 8.17 | 8.05 | 8.05 | -1.47% | 11,868 | 9,603,220 |
| 2024-06-26 | 8.05 | 8.17 | 7.9 | 8.17 | +1.36% | 30,341 | 24,348,039 |
| 2024-06-25 | 8.15 | 8.22 | 7.96 | 8.06 | -0.86% | 28,463 | 23,011,443 |
| 2024-06-24 | 8.45 | 8.45 | 8.13 | 8.13 | -4.13% | 24,328 | 20,047,903 |
| 2024-06-21 | 8.46 | 8.49 | 8.37 | 8.48 | +0.36% | 12,577 | 10,605,400 |
| 2024-06-20 | 8.76 | 8.76 | 8.45 | 8.45 | -3.1% | 25,737 | 22,030,648 |
| 2024-06-19 | 8.85 | 8.85 | 8.71 | 8.72 | -1.25% | 14,525 | 12,714,102 |
| 2024-06-18 | 8.83 | 8.87 | 8.8 | 8.83 | 0% | 8,662 | 7,654,718 |
| 2024-06-17 | 8.85 | 8.88 | 8.79 | 8.83 | -1.12% | 10,066 | 8,887,996 |
| 2024-06-14 | 8.95 | 8.97 | 8.79 | 8.93 | +0.11% | 17,663 | 15,690,300 |
| 2024-06-13 | 8.89 | 8.93 | 8.83 | 8.92 | +0.45% | 16,324 | 14,516,931 |
| 2024-06-12 | 8.85 | 8.88 | 8.78 | 8.88 | +2.07% | 20,224 | 17,863,212 |
| 2024-06-11 | 8.72 | 8.77 | 8.63 | 8.7 | -1.02% | 17,212 | 14,937,413 |
| 2024-06-07 | 8.72 | 8.83 | 8.68 | 8.79 | +1.62% | 15,711 | 13,745,994 |
| 2024-06-06 | 8.95 | 9 | 8.61 | 8.65 | -3.57% | 42,310 | 36,977,281 |
| 2024-06-05 | 9.14 | 9.14 | 8.95 | 8.97 | -1.64% | 22,298 | 20,123,819 |
| 2024-06-04 | 9.13 | 9.15 | 9.02 | 9.12 | -0.22% | 15,120 | 13,738,199 |
| 2024-06-03 | 9.27 | 9.28 | 9.1 | 9.14 | -1.51% | 24,470 | 22,458,546 |
| 2024-05-31 | 9.29 | 9.31 | 9.26 | 9.28 | 0% | 13,810 | 12,822,073 |
| 2024-05-30 | 9.37 | 9.37 | 9.28 | 9.28 | -0.96% | 15,984 | 14,876,256 |
| 2024-05-29 | 9.37 | 9.44 | 9.34 | 9.37 | -0.11% | 16,849 | 15,813,080 |
| 2024-05-28 | 9.4 | 9.44 | 9.35 | 9.38 | -0.53% | 15,071 | 14,147,331 |
| 2024-05-27 | 9.55 | 9.58 | 9.3 | 9.43 | -1.87% | 36,573 | 34,361,584 |
| 2024-05-24 | 9.4 | 9.85 | 9.4 | 9.61 | +2.02% | 51,977 | 50,280,136 |
| 2024-05-23 | 9.6 | 9.62 | 9.4 | 9.42 | -2.08% | 31,338 | 29,731,760 |
| 2024-05-22 | 9.58 | 9.64 | 9.55 | 9.62 | +0.21% | 17,935 | 17,230,890 |
| 2024-05-21 | 9.72 | 9.74 | 9.57 | 9.6 | -2.64% | 53,057 | 51,119,706 |
| 2024-05-20 | 9.77 | 9.88 | 9.72 | 9.86 | +1.02% | 35,718 | 35,130,379 |
| 2024-05-17 | 9.66 | 9.76 | 9.65 | 9.76 | +0.93% | 27,016 | 26,214,659 |
| 2024-05-16 | 9.66 | 9.74 | 9.64 | 9.67 | +0.1% | 20,652 | 20,022,781 |
| 2024-05-15 | 9.74 | 9.75 | 9.65 | 9.66 | -0.92% | 20,925 | 20,264,656 |
| 2024-05-14 | 9.65 | 9.76 | 9.64 | 9.75 | +0.72% | 27,513 | 26,727,782 |
| 2024-05-13 | 9.76 | 9.8 | 9.62 | 9.68 | -1.22% | 30,485 | 29,581,193 |
| 2024-05-10 | 9.82 | 9.89 | 9.77 | 9.8 | -0.2% | 32,574 | 31,981,970 |
| 2024-05-09 | 9.63 | 9.82 | 9.63 | 9.82 | +1.55% | 37,998 | 37,143,417 |
| 2024-05-08 | 9.72 | 9.79 | 9.66 | 9.67 | -0.62% | 34,366 | 33,359,846 |
| 2024-05-07 | 9.76 | 9.79 | 9.63 | 9.73 | +0.41% | 35,204 | 34,150,641 |
| 2024-05-06 | 9.5 | 9.73 | 9.5 | 9.69 | +2.54% | 59,840 | 57,570,984 |
| 2024-04-30 | 9.52 | 9.58 | 9.4 | 9.45 | -4.06% | 79,499 | 75,447,501 |
| 2024-04-29 | 9.65 | 9.85 | 9.61 | 9.85 | +2.07% | 48,713 | 47,651,763 |
| 2024-04-26 | 9.64 | 9.67 | 9.56 | 9.65 | +0.1% | 33,769 | 32,509,726 |
| 2024-04-25 | 9.58 | 9.69 | 9.56 | 9.64 | 0% | 19,934 | 19,201,677 |
| 2024-04-24 | 9.6 | 9.8 | 9.58 | 9.64 | +0.84% | 24,485 | 23,627,699 |
| 2024-04-23 | 9.53 | 9.59 | 9.44 | 9.56 | +0.53% | 22,641 | 21,577,705 |
| 2024-04-22 | 9.39 | 9.57 | 9.35 | 9.51 | +0.32% | 23,493 | 22,294,659 |
| 2024-04-19 | 9.53 | 9.53 | 9.39 | 9.48 | -0.94% | 23,637 | 22,337,005 |
| 2024-04-18 | 9.56 | 9.69 | 9.45 | 9.57 | +0.31% | 36,428 | 34,874,534 |
| 2024-04-17 | 9.34 | 9.55 | 9.33 | 9.54 | +3.36% | 43,113 | 40,735,951 |
| 2024-04-16 | 9.42 | 9.53 | 9.22 | 9.23 | -4.85% | 72,455 | 67,751,026 |
| 2024-04-15 | 9.83 | 9.97 | 9.61 | 9.7 | -2.12% | 68,566 | 67,040,660 |
| 2024-04-12 | 10.03 | 10.12 | 9.91 | 9.91 | -1.78% | 38,530 | 38,462,409 |
| 2024-04-11 | 10.13 | 10.18 | 10.02 | 10.09 | -0.39% | 31,456 | 31,787,692 |
| 2024-04-10 | 10.32 | 10.33 | 10.05 | 10.13 | -1.84% | 35,973 | 36,708,576 |
| 2024-04-09 | 10.17 | 10.34 | 10.1 | 10.32 | +1.28% | 37,405 | 38,343,816 |
| 2024-04-08 | 10.39 | 10.4 | 10.19 | 10.19 | -2.11% | 43,813 | 45,075,829 |
| 2024-04-03 | 10.32 | 10.47 | 10.19 | 10.41 | +0.87% | 46,190 | 47,746,416 |
| 2024-04-02 | 10.29 | 10.35 | 10.22 | 10.32 | +0.29% | 37,541 | 38,647,071 |
| 2024-04-01 | 10.06 | 10.29 | 10.06 | 10.29 | +2.08% | 43,326 | 44,203,428 |
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：