股票概览
8.15
+3.16%
+0.25
7.94
开盘价
8.23
最高价
7.9
最低价
91,324
成交量
数据更新至: 2024-06-28
技术指标
8.05
MA5 (5日均线)
8.15
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 | 7.94 | 8.23 | 7.9 | 8.15 | +3.16% | 91,324 | 73,956,814 |
| 2024-06-27 | 8.03 | 8.07 | 7.86 | 7.9 | -1.99% | 78,019 | 61,689,879 |
| 2024-06-26 | 8.09 | 8.12 | 7.94 | 8.06 | -0.86% | 79,981 | 64,120,881 |
| 2024-06-25 | 7.97 | 8.21 | 7.97 | 8.13 | +1.75% | 79,044 | 64,305,392 |
| 2024-06-24 | 8.2 | 8.2 | 7.9 | 7.99 | -2.32% | 91,094 | 73,056,896 |
| 2024-06-21 | 8.22 | 8.32 | 8.15 | 8.18 | -0.24% | 43,491 | 35,781,185 |
| 2024-06-20 | 8.37 | 8.44 | 8.13 | 8.2 | -1.32% | 75,381 | 62,185,965 |
| 2024-06-19 | 8.38 | 8.47 | 8.3 | 8.31 | -0.95% | 61,687 | 51,840,096 |
| 2024-06-18 | 8.2 | 8.43 | 8.18 | 8.39 | +2.32% | 68,742 | 57,395,030 |
| 2024-06-17 | 8.21 | 8.4 | 8.16 | 8.2 | -0.36% | 59,731 | 49,427,945 |
| 2024-06-14 | 8.34 | 8.38 | 8.21 | 8.23 | -1.44% | 80,790 | 66,943,583 |
| 2024-06-13 | 8.36 | 8.45 | 8.26 | 8.35 | -1.18% | 76,105 | 63,432,827 |
| 2024-06-12 | 8.27 | 8.47 | 8.22 | 8.45 | +1.32% | 85,967 | 71,960,782 |
| 2024-06-11 | 8.65 | 8.7 | 8.22 | 8.34 | -3.81% | 187,948 | 157,822,510 |
| 2024-06-07 | 8.5 | 8.71 | 8.47 | 8.67 | +2.12% | 131,433 | 113,553,253 |
| 2024-06-06 | 8.4 | 8.6 | 8.35 | 8.49 | +0.83% | 123,153 | 104,447,645 |
| 2024-06-05 | 8.52 | 8.58 | 8.41 | 8.42 | -1.17% | 85,059 | 72,380,862 |
| 2024-06-04 | 8.31 | 8.54 | 8.24 | 8.52 | +2.9% | 85,437 | 71,920,001 |
| 2024-06-03 | 8.55 | 8.55 | 8.21 | 8.28 | -2.47% | 111,393 | 93,505,754 |
| 2024-05-31 | 8.55 | 8.58 | 8.44 | 8.49 | -0.24% | 64,077 | 54,459,838 |
| 2024-05-30 | 8.51 | 8.65 | 8.48 | 8.51 | -0.12% | 86,959 | 74,290,704 |
| 2024-05-29 | 8.47 | 8.57 | 8.39 | 8.52 | +0.71% | 65,718 | 55,718,278 |
| 2024-05-28 | 8.43 | 8.5 | 8.37 | 8.46 | 0% | 87,605 | 73,942,226 |
| 2024-05-27 | 8.36 | 8.46 | 8.3 | 8.46 | +1.68% | 59,128 | 49,588,392 |
| 2024-05-24 | 8.14 | 8.45 | 8.14 | 8.32 | +1.59% | 101,495 | 84,671,248 |
| 2024-05-23 | 8.43 | 8.44 | 8.14 | 8.19 | -3.08% | 109,493 | 90,436,631 |
| 2024-05-22 | 8.48 | 8.55 | 8.38 | 8.45 | +0.24% | 99,633 | 84,416,325 |
| 2024-05-21 | 8.55 | 8.55 | 8.4 | 8.43 | -0.82% | 57,601 | 48,749,725 |
| 2024-05-20 | 8.58 | 8.58 | 8.47 | 8.5 | -0.47% | 86,125 | 73,297,569 |
| 2024-05-17 | 8.52 | 8.56 | 8.44 | 8.54 | +0.47% | 80,162 | 68,088,845 |
| 2024-05-16 | 8.65 | 8.67 | 8.48 | 8.5 | -1.39% | 127,001 | 108,536,008 |
| 2024-05-15 | 8.76 | 8.76 | 8.58 | 8.62 | -1.26% | 68,726 | 59,618,883 |
| 2024-05-14 | 8.72 | 8.8 | 8.68 | 8.73 | 0% | 70,264 | 61,291,318 |
| 2024-05-13 | 8.64 | 8.83 | 8.55 | 8.73 | +0.81% | 107,197 | 93,314,195 |
| 2024-05-10 | 8.7 | 8.73 | 8.55 | 8.66 | -0.46% | 105,138 | 90,670,035 |
| 2024-05-09 | 8.43 | 8.7 | 8.39 | 8.7 | +3.69% | 129,407 | 111,177,290 |
| 2024-05-08 | 8.43 | 8.52 | 8.37 | 8.39 | -0.59% | 85,097 | 71,843,743 |
| 2024-05-07 | 8.53 | 8.53 | 8.38 | 8.44 | -0.59% | 86,724 | 73,110,407 |
| 2024-05-06 | 8.46 | 8.5 | 8.31 | 8.49 | +1.56% | 152,227 | 128,404,419 |
| 2024-04-30 | 8.33 | 8.42 | 8.23 | 8.36 | +0.48% | 138,258 | 115,400,300 |
| 2024-04-29 | 8.51 | 8.51 | 8.21 | 8.32 | -2% | 214,859 | 178,942,161 |
| 2024-04-26 | 8.69 | 8.71 | 8.33 | 8.49 | -2.08% | 234,179 | 197,962,027 |
| 2024-04-25 | 8.87 | 8.9 | 8.64 | 8.67 | -1.48% | 116,415 | 101,640,606 |
| 2024-04-24 | 8.69 | 8.86 | 8.64 | 8.8 | +1.15% | 170,684 | 149,370,762 |
| 2024-04-23 | 8.98 | 9.01 | 8.66 | 8.7 | -3.44% | 179,083 | 157,558,143 |
| 2024-04-22 | 9.16 | 9.17 | 8.95 | 9.01 | -1.42% | 126,056 | 113,923,946 |
| 2024-04-19 | 8.92 | 9.16 | 8.89 | 9.14 | +2.24% | 164,704 | 149,550,963 |
| 2024-04-18 | 8.87 | 9.02 | 8.79 | 8.94 | +0.79% | 142,470 | 126,830,048 |
| 2024-04-17 | 8.7 | 8.87 | 8.67 | 8.87 | +1.95% | 136,622 | 120,155,538 |
| 2024-04-16 | 8.95 | 9.06 | 8.67 | 8.7 | -3.44% | 190,047 | 167,710,578 |
| 2024-04-15 | 8.8 | 9.07 | 8.6 | 9.01 | +2.39% | 271,512 | 241,812,756 |
| 2024-04-12 | 8.87 | 8.92 | 8.71 | 8.8 | -0.68% | 129,549 | 114,170,534 |
| 2024-04-11 | 8.61 | 8.99 | 8.53 | 8.86 | +2.78% | 147,441 | 129,690,593 |
| 2024-04-10 | 8.51 | 8.67 | 8.45 | 8.62 | +2.38% | 149,727 | 128,240,860 |
| 2024-04-09 | 8.58 | 8.63 | 8.37 | 8.42 | -1.86% | 146,109 | 123,969,491 |
| 2024-04-08 | 8.41 | 8.68 | 8.37 | 8.58 | +2.02% | 178,613 | 152,827,595 |
| 2024-04-03 | 8.15 | 8.44 | 8.14 | 8.41 | +2.69% | 130,642 | 108,737,444 |
| 2024-04-02 | 8.1 | 8.22 | 8.06 | 8.19 | +1.24% | 124,415 | 101,566,889 |
| 2024-04-01 | 7.96 | 8.09 | 7.94 | 8.09 | +1.76% | 112,942 | 90,596,470 |
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：