股票概览
7.95
0%
0
7.99
开盘价
8.07
最高价
7.92
最低价
10,847
成交量
数据更新至: 2024-06-28
技术指标
7.97
MA5 (5日均线)
8.05
MA10 (10日均线)
8.29
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 | 7.99 | 8.07 | 7.92 | 7.95 | 0% | 10,847 | 8,685,115 |
| 2024-06-27 | 8.07 | 8.11 | 7.95 | 7.95 | -1.49% | 13,404 | 10,741,586 |
| 2024-06-26 | 7.92 | 8.08 | 7.87 | 8.07 | +1.51% | 16,987 | 13,569,261 |
| 2024-06-25 | 7.93 | 8 | 7.8 | 7.95 | +0.38% | 22,357 | 17,645,307 |
| 2024-06-24 | 8.09 | 8.11 | 7.91 | 7.92 | -2.58% | 27,993 | 22,412,415 |
| 2024-06-21 | 8.08 | 8.22 | 8.03 | 8.13 | +0.62% | 20,761 | 16,877,083 |
| 2024-06-20 | 8.15 | 8.16 | 8 | 8.08 | -0.86% | 18,269 | 14,749,504 |
| 2024-06-19 | 8.21 | 8.23 | 8.11 | 8.15 | -0.37% | 15,073 | 12,300,978 |
| 2024-06-18 | 8.14 | 8.23 | 8.06 | 8.18 | +0.49% | 23,377 | 19,085,032 |
| 2024-06-17 | 8.26 | 8.26 | 8.05 | 8.14 | -2.28% | 34,046 | 27,754,388 |
| 2024-06-14 | 8.37 | 8.37 | 8.22 | 8.33 | -0.6% | 22,802 | 18,877,559 |
| 2024-06-13 | 8.38 | 8.41 | 8.24 | 8.38 | -0.12% | 23,261 | 19,326,833 |
| 2024-06-12 | 8.39 | 8.47 | 8.36 | 8.39 | -0.24% | 15,068 | 12,658,663 |
| 2024-06-11 | 8.52 | 8.52 | 8.33 | 8.41 | -1.06% | 18,735 | 15,743,856 |
| 2024-06-07 | 8.44 | 8.58 | 8.36 | 8.5 | +1.07% | 19,629 | 16,644,411 |
| 2024-06-06 | 8.62 | 8.69 | 8.32 | 8.41 | -3.22% | 33,861 | 28,580,754 |
| 2024-06-05 | 8.76 | 8.82 | 8.69 | 8.69 | -0.91% | 19,574 | 17,133,640 |
| 2024-06-04 | 8.52 | 8.82 | 8.52 | 8.77 | +1.98% | 24,824 | 21,588,886 |
| 2024-06-03 | 8.73 | 8.74 | 8.5 | 8.6 | -1.49% | 32,853 | 28,252,457 |
| 2024-05-31 | 8.78 | 8.82 | 8.7 | 8.73 | -0.46% | 17,926 | 15,689,778 |
| 2024-05-30 | 8.91 | 8.95 | 8.76 | 8.77 | -1.57% | 18,286 | 16,150,977 |
| 2024-05-29 | 8.91 | 9.01 | 8.88 | 8.91 | +0.22% | 10,420 | 9,325,257 |
| 2024-05-28 | 9 | 9.02 | 8.87 | 8.89 | -1.22% | 13,080 | 11,721,160 |
| 2024-05-27 | 8.97 | 9.03 | 8.87 | 9 | +0.33% | 22,613 | 20,237,256 |
| 2024-05-24 | 9.01 | 9.11 | 8.93 | 8.97 | 0% | 19,189 | 17,346,976 |
| 2024-05-23 | 9.26 | 9.27 | 8.97 | 8.97 | -3.13% | 25,232 | 22,892,251 |
| 2024-05-22 | 9.19 | 9.27 | 9.16 | 9.26 | +1.09% | 22,586 | 20,821,944 |
| 2024-05-21 | 9.25 | 9.29 | 9.13 | 9.16 | -1.08% | 18,523 | 17,038,494 |
| 2024-05-20 | 9.27 | 9.35 | 9.24 | 9.26 | -0.11% | 27,113 | 25,162,833 |
| 2024-05-17 | 9.22 | 9.28 | 9.14 | 9.27 | +0.54% | 30,046 | 27,681,132 |
| 2024-05-16 | 9.1 | 9.31 | 9.08 | 9.22 | +1.32% | 35,586 | 32,801,658 |
| 2024-05-15 | 9.16 | 9.19 | 9.05 | 9.1 | -0.33% | 16,540 | 15,087,503 |
| 2024-05-14 | 9.1 | 9.16 | 9.07 | 9.13 | +0.88% | 21,014 | 19,182,246 |
| 2024-05-13 | 9.24 | 9.24 | 9.02 | 9.05 | -0.88% | 22,424 | 20,351,515 |
| 2024-05-10 | 9.13 | 9.18 | 9.08 | 9.13 | 0% | 21,337 | 19,466,827 |
| 2024-05-09 | 9.03 | 9.17 | 9.02 | 9.13 | +1% | 24,591 | 22,440,919 |
| 2024-05-08 | 9.05 | 9.09 | 8.97 | 9.04 | -0.33% | 23,305 | 21,048,726 |
| 2024-05-07 | 9.08 | 9.09 | 8.95 | 9.07 | +0.67% | 26,538 | 23,956,449 |
| 2024-05-06 | 8.87 | 9.05 | 8.84 | 9.01 | +2.39% | 34,520 | 30,914,272 |
| 2024-04-30 | 8.89 | 8.89 | 8.75 | 8.8 | -2.55% | 44,278 | 38,996,280 |
| 2024-04-29 | 8.75 | 9.05 | 8.72 | 9.03 | +3.44% | 45,694 | 40,661,087 |
| 2024-04-26 | 8.69 | 8.77 | 8.66 | 8.73 | +0.23% | 25,202 | 21,979,402 |
| 2024-04-25 | 8.6 | 8.76 | 8.58 | 8.71 | +1.04% | 21,175 | 18,415,471 |
| 2024-04-24 | 8.62 | 8.66 | 8.58 | 8.62 | -0.12% | 17,624 | 15,199,496 |
| 2024-04-23 | 8.63 | 8.68 | 8.56 | 8.63 | -0.12% | 18,517 | 15,957,703 |
| 2024-04-22 | 8.67 | 8.73 | 8.56 | 8.64 | -0.35% | 17,526 | 15,168,234 |
| 2024-04-19 | 8.7 | 8.76 | 8.61 | 8.67 | 0% | 21,823 | 18,955,804 |
| 2024-04-18 | 8.74 | 8.82 | 8.67 | 8.67 | -0.8% | 21,457 | 18,767,696 |
| 2024-04-17 | 8.5 | 8.77 | 8.5 | 8.74 | +3.43% | 30,116 | 26,091,637 |
| 2024-04-16 | 8.77 | 8.77 | 8.38 | 8.45 | -3.76% | 37,963 | 32,341,531 |
| 2024-04-15 | 9.02 | 9.04 | 8.61 | 8.78 | -1.79% | 38,205 | 33,542,851 |
| 2024-04-12 | 9.05 | 9.08 | 8.94 | 8.94 | -1.43% | 18,404 | 16,560,175 |
| 2024-04-11 | 9.01 | 9.14 | 8.9 | 9.07 | +0.44% | 17,567 | 15,883,500 |
| 2024-04-10 | 9.14 | 9.22 | 9 | 9.03 | -1.95% | 22,629 | 20,560,650 |
| 2024-04-09 | 9.01 | 9.21 | 9 | 9.21 | +2.22% | 22,039 | 20,111,944 |
| 2024-04-08 | 9.29 | 9.3 | 9.01 | 9.01 | -2.8% | 28,561 | 26,039,323 |
| 2024-04-03 | 9.34 | 9.36 | 9.23 | 9.27 | 0% | 20,062 | 18,604,868 |
| 2024-04-02 | 9.27 | 9.34 | 9.24 | 9.27 | +0.32% | 27,673 | 25,703,377 |
| 2024-04-01 | 9.11 | 9.25 | 9.1 | 9.24 | +1.32% | 23,428 | 21,562,567 |
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：