股票概览
8.24
+3%
+0.24
8
开盘价
8.31
最高价
7.98
最低价
708,098
成交量
数据更新至: 2024-06-28
技术指标
8.06
MA5 (5日均线)
8.07
MA10 (10日均线)
8.17
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 | 8.31 | 7.98 | 8.24 | +3% | 708,098 | 580,334,340 |
| 2024-06-27 | 8.05 | 8.11 | 7.96 | 8 | -0.74% | 396,557 | 318,324,558 |
| 2024-06-26 | 7.97 | 8.11 | 7.88 | 8.06 | +1% | 402,452 | 321,951,397 |
| 2024-06-25 | 8.04 | 8.08 | 7.92 | 7.98 | -0.25% | 414,088 | 331,000,693 |
| 2024-06-24 | 8.18 | 8.18 | 7.95 | 8 | -2.2% | 560,347 | 450,860,559 |
| 2024-06-21 | 8.13 | 8.21 | 8.02 | 8.18 | +0.74% | 558,367 | 455,170,771 |
| 2024-06-20 | 8.15 | 8.19 | 8.04 | 8.12 | -0.37% | 462,287 | 374,579,390 |
| 2024-06-19 | 8.1 | 8.21 | 8.06 | 8.15 | +0.87% | 516,470 | 420,640,665 |
| 2024-06-18 | 7.85 | 8.14 | 7.79 | 8.08 | +2.93% | 770,867 | 615,980,553 |
| 2024-06-17 | 7.97 | 8.14 | 7.8 | 7.85 | -2.12% | 950,007 | 756,618,431 |
| 2024-06-14 | 8 | 8.13 | 7.96 | 8.02 | -0.12% | 565,535 | 454,480,557 |
| 2024-06-13 | 8.03 | 8.08 | 7.97 | 8.03 | 0% | 544,704 | 436,777,590 |
| 2024-06-12 | 8.06 | 8.12 | 7.89 | 8.03 | +0.12% | 1,109,874 | 886,232,217 |
| 2024-06-11 | 8.5 | 8.55 | 7.98 | 8.02 | -5.54% | 1,507,942 | 1,226,738,647 |
| 2024-06-07 | 8.46 | 8.53 | 8.38 | 8.49 | +0.35% | 477,549 | 403,514,938 |
| 2024-06-06 | 8.51 | 8.63 | 8.41 | 8.46 | -0.7% | 645,143 | 550,232,686 |
| 2024-06-05 | 8.6 | 8.61 | 8.49 | 8.52 | -1.05% | 478,081 | 407,981,589 |
| 2024-06-04 | 8.36 | 8.65 | 8.28 | 8.61 | +2.99% | 931,580 | 790,753,748 |
| 2024-06-03 | 8.18 | 8.39 | 8.06 | 8.36 | +2.2% | 860,592 | 711,736,010 |
| 2024-05-31 | 8.29 | 8.39 | 8.14 | 8.18 | -1.45% | 809,440 | 666,205,230 |
| 2024-05-30 | 8.39 | 8.5 | 8.28 | 8.3 | -1.78% | 752,626 | 629,791,289 |
| 2024-05-29 | 8.42 | 8.49 | 8.3 | 8.45 | +0.6% | 655,376 | 551,362,574 |
| 2024-05-28 | 8.21 | 8.58 | 8.18 | 8.4 | +2.31% | 1,402,509 | 1,180,474,653 |
| 2024-05-27 | 8.07 | 8.22 | 8 | 8.21 | +2.11% | 893,669 | 725,687,786 |
| 2024-05-24 | 8.01 | 8.11 | 7.97 | 8.04 | +0.37% | 717,487 | 577,674,360 |
| 2024-05-23 | 8 | 8.2 | 7.99 | 8.01 | 0% | 1,181,721 | 956,529,372 |
| 2024-05-22 | 7.98 | 8.12 | 7.95 | 8.01 | +0.25% | 640,947 | 515,398,467 |
| 2024-05-21 | 7.81 | 8.04 | 7.8 | 7.99 | +2.04% | 949,951 | 757,096,394 |
| 2024-05-20 | 7.82 | 7.93 | 7.79 | 7.83 | +0.26% | 731,110 | 572,578,613 |
| 2024-05-17 | 8.04 | 8.05 | 7.72 | 7.81 | -2.5% | 1,212,734 | 948,421,322 |
| 2024-05-16 | 7.81 | 8.17 | 7.8 | 8.01 | +2.69% | 1,179,497 | 944,351,324 |
| 2024-05-15 | 7.89 | 7.93 | 7.78 | 7.8 | -1.64% | 807,378 | 634,043,473 |
| 2024-05-14 | 7.9 | 8.08 | 7.85 | 7.93 | +0.25% | 1,104,222 | 876,602,851 |
| 2024-05-13 | 7.59 | 7.96 | 7.56 | 7.91 | +3.81% | 1,574,492 | 1,230,772,937 |
| 2024-05-10 | 7.6 | 7.66 | 7.51 | 7.62 | +0.26% | 843,585 | 640,308,060 |
| 2024-05-09 | 7.28 | 7.65 | 7.28 | 7.6 | +3.97% | 1,525,595 | 1,150,693,141 |
| 2024-05-08 | 7.26 | 7.35 | 7.2 | 7.31 | +0.55% | 795,821 | 580,443,475 |
| 2024-05-07 | 7.18 | 7.38 | 7.16 | 7.27 | +0.97% | 1,032,247 | 750,535,121 |
| 2024-05-06 | 6.97 | 7.26 | 6.97 | 7.2 | +4.35% | 1,594,987 | 1,139,218,743 |
| 2024-04-30 | 6.96 | 6.97 | 6.87 | 6.9 | -0.72% | 686,475 | 473,962,594 |
| 2024-04-29 | 7.03 | 7.05 | 6.93 | 6.95 | -0.29% | 1,125,767 | 785,183,095 |
| 2024-04-26 | 6.92 | 7.02 | 6.88 | 6.97 | +0.29% | 654,988 | 454,841,301 |
| 2024-04-25 | 6.96 | 7.02 | 6.85 | 6.95 | -0.71% | 481,512 | 334,252,912 |
| 2024-04-24 | 6.86 | 7.02 | 6.81 | 7 | +2.04% | 679,587 | 470,705,960 |
| 2024-04-23 | 7.05 | 7.05 | 6.82 | 6.86 | -3.11% | 800,462 | 552,853,232 |
| 2024-04-22 | 7.14 | 7.22 | 7.01 | 7.08 | -0.7% | 914,136 | 650,222,768 |
| 2024-04-19 | 7 | 7.27 | 6.98 | 7.13 | +1.28% | 1,154,915 | 825,811,927 |
| 2024-04-18 | 7.02 | 7.15 | 7 | 7.04 | -0.14% | 905,067 | 638,912,452 |
| 2024-04-17 | 6.84 | 7.06 | 6.79 | 7.05 | +2.62% | 1,025,481 | 713,571,605 |
| 2024-04-16 | 7 | 7.11 | 6.84 | 6.87 | -2.41% | 1,118,669 | 779,404,740 |
| 2024-04-15 | 6.56 | 7.06 | 6.56 | 7.04 | +7.32% | 1,709,386 | 1,183,198,012 |
| 2024-04-12 | 6.67 | 6.68 | 6.56 | 6.56 | -1.65% | 312,170 | 206,396,771 |
| 2024-04-11 | 6.5 | 6.73 | 6.48 | 6.67 | +1.83% | 551,807 | 366,382,144 |
| 2024-04-10 | 6.62 | 6.66 | 6.51 | 6.55 | -1.21% | 362,239 | 238,130,594 |
| 2024-04-09 | 6.67 | 6.73 | 6.6 | 6.63 | -0.6% | 379,771 | 252,499,121 |
| 2024-04-08 | 6.75 | 6.83 | 6.66 | 6.67 | -1.62% | 529,365 | 357,045,280 |
| 2024-04-03 | 6.74 | 6.79 | 6.73 | 6.78 | +0.3% | 324,071 | 219,204,822 |
| 2024-04-02 | 6.78 | 6.79 | 6.71 | 6.76 | -0.44% | 403,669 | 272,539,661 |
| 2024-04-01 | 6.75 | 6.8 | 6.73 | 6.79 | +0.59% | 447,782 | 303,099,102 |
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：