股票概览
8.08
+2.28%
+0.18
7.89
开盘价
8.57
最高价
7.81
最低价
124,458
成交量
数据更新至: 2024-06-28
技术指标
8.09
MA5 (5日均线)
8.72
MA10 (10日均线)
8.89
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 | 7.89 | 8.57 | 7.81 | 8.08 | +2.28% | 124,458 | 101,638,484 |
| 2024-06-27 | 8.17 | 8.26 | 7.88 | 7.9 | -4.47% | 89,284 | 72,060,633 |
| 2024-06-26 | 8.1 | 8.3 | 7.8 | 8.27 | +1.35% | 112,868 | 90,454,568 |
| 2024-06-25 | 8.07 | 8.23 | 8.01 | 8.16 | +1.24% | 97,697 | 79,382,487 |
| 2024-06-24 | 8.46 | 8.55 | 8.01 | 8.06 | -6.17% | 135,990 | 111,743,155 |
| 2024-06-21 | 9.08 | 9.1 | 8.5 | 8.59 | -7.53% | 147,063 | 128,723,088 |
| 2024-06-20 | 9.1 | 9.58 | 9.01 | 9.29 | +1.09% | 153,452 | 143,142,777 |
| 2024-06-19 | 9.55 | 9.63 | 9.1 | 9.19 | -5.16% | 183,273 | 169,621,724 |
| 2024-06-18 | 9.78 | 9.89 | 9.51 | 9.69 | -2.81% | 195,557 | 188,719,531 |
| 2024-06-17 | 9.4 | 10.15 | 9.18 | 9.97 | +4.95% | 285,729 | 277,841,770 |
| 2024-06-14 | 9.54 | 9.78 | 9.25 | 9.5 | -2.36% | 276,364 | 261,057,298 |
| 2024-06-13 | 10.33 | 11.1 | 9.66 | 9.73 | -6.89% | 464,183 | 479,531,771 |
| 2024-06-12 | 9.42 | 10.45 | 9.29 | 10.45 | +10% | 347,438 | 340,678,806 |
| 2024-06-11 | 8.55 | 9.5 | 8.5 | 9.5 | +9.95% | 295,856 | 270,515,891 |
| 2024-06-07 | 8.55 | 9.15 | 8.55 | 8.64 | +2.37% | 222,535 | 195,689,354 |
| 2024-06-06 | 8.71 | 8.8 | 8.24 | 8.44 | -7.76% | 228,267 | 194,267,683 |
| 2024-06-05 | 8.98 | 9.49 | 8.67 | 9.15 | +4.1% | 365,414 | 329,361,385 |
| 2024-06-04 | 8.15 | 8.79 | 8.05 | 8.79 | +10.01% | 194,078 | 167,916,042 |
| 2024-06-03 | 8.3 | 8.3 | 7.84 | 7.99 | -3.97% | 107,538 | 86,319,699 |
| 2024-05-31 | 8.42 | 8.49 | 8.2 | 8.32 | -2% | 144,206 | 119,951,040 |
| 2024-05-30 | 8.36 | 8.69 | 8.26 | 8.49 | +1.56% | 243,514 | 206,321,007 |
| 2024-05-29 | 7.61 | 8.36 | 7.51 | 8.36 | +10% | 176,059 | 141,720,744 |
| 2024-05-28 | 7.82 | 7.85 | 7.31 | 7.6 | -4.04% | 103,610 | 78,617,148 |
| 2024-05-27 | 7.9 | 8.06 | 7.74 | 7.92 | +0.64% | 108,922 | 85,907,538 |
| 2024-05-24 | 8.18 | 8.34 | 7.8 | 7.87 | -8.38% | 192,887 | 156,087,812 |
| 2024-05-23 | 8.43 | 9.2 | 7.98 | 8.59 | +2.02% | 341,269 | 287,255,131 |
| 2024-05-22 | 8.42 | 8.42 | 8.3 | 8.42 | +10.07% | 159,635 | 134,359,734 |
| 2024-05-21 | 7.66 | 7.75 | 7.53 | 7.65 | -0.13% | 66,573 | 50,705,129 |
| 2024-05-20 | 7.57 | 7.67 | 7.53 | 7.66 | +1.19% | 83,426 | 63,381,232 |
| 2024-05-17 | 7.71 | 7.76 | 7.46 | 7.57 | -2.07% | 99,703 | 75,217,768 |
| 2024-05-16 | 7.61 | 7.86 | 7.55 | 7.73 | +1.31% | 104,492 | 80,351,792 |
| 2024-05-15 | 7.9 | 7.95 | 7.63 | 7.63 | -5.92% | 143,051 | 110,143,659 |
| 2024-05-14 | 8 | 8.52 | 8 | 8.11 | +2.01% | 197,818 | 161,889,836 |
| 2024-05-13 | 7.81 | 8.34 | 7.78 | 7.95 | -2.09% | 192,271 | 153,678,620 |
| 2024-05-10 | 8.74 | 9.15 | 8.12 | 8.12 | -9.98% | 347,260 | 297,221,828 |
| 2024-05-09 | 8.03 | 9.02 | 7.8 | 9.02 | +10% | 318,619 | 271,522,489 |
| 2024-05-08 | 7.48 | 8.2 | 7.45 | 8.2 | +10.07% | 164,098 | 131,977,664 |
| 2024-05-07 | 7.42 | 7.49 | 7.3 | 7.45 | +0.27% | 33,056 | 24,477,083 |
| 2024-05-06 | 7.3 | 7.43 | 7.26 | 7.43 | +2.48% | 32,741 | 24,096,406 |
| 2024-04-30 | 7.21 | 7.28 | 7.07 | 7.25 | +0.55% | 31,880 | 22,950,600 |
| 2024-04-29 | 6.78 | 7.28 | 6.71 | 7.21 | +5.87% | 56,490 | 39,903,084 |
| 2024-04-26 | 6.7 | 6.88 | 6.62 | 6.81 | -1.16% | 43,943 | 29,702,234 |
| 2024-04-25 | 6.81 | 6.95 | 6.76 | 6.89 | +1.03% | 26,519 | 18,274,550 |
| 2024-04-24 | 6.75 | 6.87 | 6.67 | 6.82 | +1.49% | 27,197 | 18,459,256 |
| 2024-04-23 | 6.58 | 6.77 | 6.58 | 6.72 | +2.13% | 28,487 | 19,059,050 |
| 2024-04-22 | 6.63 | 6.77 | 6.53 | 6.58 | -1.05% | 28,113 | 18,624,570 |
| 2024-04-19 | 6.59 | 6.73 | 6.54 | 6.65 | +0.45% | 29,153 | 19,289,726 |
| 2024-04-18 | 6.77 | 6.77 | 6.55 | 6.62 | -1.49% | 37,571 | 25,086,887 |
| 2024-04-17 | 6.38 | 6.76 | 6.38 | 6.72 | +6.67% | 53,399 | 35,376,207 |
| 2024-04-16 | 6.65 | 6.73 | 6.22 | 6.3 | -6.39% | 57,430 | 36,716,998 |
| 2024-04-15 | 7.14 | 7.21 | 6.54 | 6.73 | -7.43% | 83,498 | 56,903,368 |
| 2024-04-12 | 7.26 | 7.49 | 7.24 | 7.27 | -0.41% | 50,316 | 36,882,058 |
| 2024-04-11 | 7.47 | 7.5 | 7.28 | 7.3 | -3.69% | 73,464 | 54,223,966 |
| 2024-04-10 | 7.77 | 7.83 | 7.45 | 7.58 | -5.25% | 123,431 | 94,333,907 |
| 2024-04-09 | 7.51 | 8.31 | 7.4 | 8 | +5.96% | 138,834 | 108,776,788 |
| 2024-04-08 | 7.68 | 7.95 | 7.53 | 7.55 | -1.82% | 74,016 | 57,009,930 |
| 2024-04-03 | 7.62 | 7.69 | 7.5 | 7.69 | +1.32% | 45,045 | 34,296,108 |
| 2024-04-02 | 7.57 | 7.63 | 7.49 | 7.59 | +0.4% | 43,129 | 32,653,205 |
| 2024-04-01 | 7.5 | 7.58 | 7.42 | 7.56 | +0.8% | 49,033 | 36,780,661 |
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：