股票概览
7.96
-1%
-0.08
8.04
开盘价
8.26
最高价
7.93
最低价
328,423
成交量
数据更新至: 2024-06-28
技术指标
8.07
MA5 (5日均线)
8.23
MA10 (10日均线)
8.25
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 | 8.04 | 8.26 | 7.93 | 7.96 | -1% | 328,423 | 266,497,139 |
| 2024-06-27 | 8.15 | 8.17 | 8.02 | 8.04 | -1.59% | 139,721 | 112,919,068 |
| 2024-06-26 | 8.03 | 8.19 | 8 | 8.17 | +1.49% | 152,116 | 123,412,661 |
| 2024-06-25 | 8.12 | 8.17 | 7.99 | 8.05 | -0.98% | 237,669 | 192,270,589 |
| 2024-06-24 | 8.36 | 8.4 | 8.1 | 8.13 | -3.1% | 279,885 | 229,872,534 |
| 2024-06-21 | 8.35 | 8.43 | 8.29 | 8.39 | +1.08% | 216,790 | 181,567,504 |
| 2024-06-20 | 8.37 | 8.42 | 8.29 | 8.3 | -1.07% | 173,378 | 144,675,269 |
| 2024-06-19 | 8.46 | 8.48 | 8.37 | 8.39 | -0.71% | 168,172 | 141,488,430 |
| 2024-06-18 | 8.43 | 8.5 | 8.39 | 8.45 | +0.24% | 214,174 | 180,828,189 |
| 2024-06-17 | 8.26 | 8.44 | 8.22 | 8.43 | +1.08% | 304,008 | 254,727,439 |
| 2024-06-14 | 8.15 | 8.37 | 8.1 | 8.34 | +2.33% | 418,121 | 344,721,498 |
| 2024-06-13 | 8.18 | 8.19 | 8.1 | 8.15 | -0.24% | 152,075 | 123,792,495 |
| 2024-06-12 | 8.19 | 8.21 | 8.14 | 8.17 | 0% | 135,840 | 111,018,857 |
| 2024-06-11 | 8.14 | 8.28 | 8.13 | 8.17 | -0.49% | 167,388 | 137,418,186 |
| 2024-06-07 | 8.22 | 8.26 | 8.06 | 8.21 | +0.49% | 209,561 | 171,671,921 |
| 2024-06-06 | 8.35 | 8.37 | 8.15 | 8.17 | -1.92% | 232,953 | 191,707,779 |
| 2024-06-05 | 8.4 | 8.43 | 8.32 | 8.33 | -1.19% | 138,999 | 116,363,908 |
| 2024-06-04 | 8.32 | 8.46 | 8.3 | 8.43 | +1.69% | 194,508 | 163,092,681 |
| 2024-06-03 | 8.36 | 8.4 | 8.24 | 8.29 | -0.96% | 204,672 | 170,349,957 |
| 2024-05-31 | 8.46 | 8.54 | 8.36 | 8.37 | -0.48% | 201,961 | 170,043,189 |
| 2024-05-30 | 8.35 | 8.43 | 8.31 | 8.41 | +0.6% | 163,191 | 136,791,576 |
| 2024-05-29 | 8.36 | 8.46 | 8.33 | 8.36 | -0.24% | 151,477 | 127,167,246 |
| 2024-05-28 | 8.45 | 8.47 | 8.35 | 8.38 | -1.06% | 164,511 | 138,094,159 |
| 2024-05-27 | 8.45 | 8.5 | 8.35 | 8.47 | +0.71% | 191,335 | 161,181,261 |
| 2024-05-24 | 8.48 | 8.57 | 8.39 | 8.41 | -1.29% | 183,784 | 155,900,072 |
| 2024-05-23 | 8.68 | 8.68 | 8.49 | 8.52 | -2.29% | 275,367 | 235,765,029 |
| 2024-05-22 | 8.65 | 8.77 | 8.65 | 8.72 | +0.35% | 175,521 | 153,079,688 |
| 2024-05-21 | 8.7 | 8.75 | 8.65 | 8.69 | -0.57% | 154,769 | 134,731,035 |
| 2024-05-20 | 8.76 | 8.87 | 8.71 | 8.74 | -0.11% | 288,548 | 253,314,699 |
| 2024-05-17 | 8.6 | 8.76 | 8.57 | 8.75 | +1.39% | 234,177 | 202,899,658 |
| 2024-05-16 | 8.7 | 8.76 | 8.58 | 8.63 | -0.12% | 267,999 | 232,172,513 |
| 2024-05-15 | 8.95 | 8.95 | 8.62 | 8.64 | -3.14% | 505,843 | 441,658,962 |
| 2024-05-14 | 8.86 | 8.93 | 8.78 | 8.92 | +0.45% | 345,743 | 306,158,979 |
| 2024-05-13 | 8.87 | 8.95 | 8.73 | 8.88 | 0% | 383,147 | 339,338,551 |
| 2024-05-10 | 8.8 | 8.92 | 8.74 | 8.88 | +1.14% | 379,856 | 335,818,575 |
| 2024-05-09 | 8.63 | 8.84 | 8.63 | 8.78 | +1.39% | 301,922 | 264,157,502 |
| 2024-05-08 | 8.86 | 8.86 | 8.64 | 8.66 | -2.37% | 364,546 | 317,311,293 |
| 2024-05-07 | 8.79 | 8.93 | 8.77 | 8.87 | +0.8% | 456,029 | 403,970,320 |
| 2024-05-06 | 8.95 | 9.02 | 8.76 | 8.8 | -0.23% | 595,374 | 528,410,431 |
| 2024-04-30 | 8.92 | 9.19 | 8.79 | 8.82 | -2.76% | 1,113,976 | 996,924,791 |
| 2024-04-29 | 8.56 | 9.27 | 8.55 | 9.07 | +7.59% | 1,523,018 | 1,379,502,708 |
| 2024-04-26 | 8.16 | 8.44 | 8.07 | 8.43 | +5.51% | 563,431 | 464,681,794 |
| 2024-04-25 | 8.02 | 8.06 | 7.95 | 7.99 | -0.75% | 139,095 | 111,202,524 |
| 2024-04-24 | 8.06 | 8.08 | 7.99 | 8.05 | +0.12% | 155,930 | 125,248,046 |
| 2024-04-23 | 8.01 | 8.11 | 7.98 | 8.04 | +0.63% | 173,816 | 140,088,224 |
| 2024-04-22 | 7.99 | 8.09 | 7.97 | 7.99 | -0.5% | 141,631 | 113,542,261 |
| 2024-04-19 | 8.02 | 8.1 | 8.01 | 8.03 | -0.25% | 173,373 | 139,615,053 |
| 2024-04-18 | 7.95 | 8.14 | 7.92 | 8.05 | +0.75% | 275,343 | 221,613,031 |
| 2024-04-17 | 7.71 | 7.99 | 7.67 | 7.99 | +4.72% | 273,531 | 214,361,861 |
| 2024-04-16 | 7.86 | 7.98 | 7.62 | 7.63 | -3.42% | 250,214 | 195,250,855 |
| 2024-04-15 | 7.74 | 7.98 | 7.68 | 7.9 | +1.94% | 266,116 | 208,908,291 |
| 2024-04-12 | 7.87 | 7.88 | 7.75 | 7.75 | -1.27% | 159,141 | 124,093,021 |
| 2024-04-11 | 7.81 | 7.93 | 7.81 | 7.85 | -0.38% | 152,675 | 120,312,633 |
| 2024-04-10 | 7.95 | 7.98 | 7.84 | 7.88 | -1.62% | 198,280 | 156,838,290 |
| 2024-04-09 | 8.11 | 8.25 | 7.99 | 8.01 | +0.5% | 317,624 | 257,741,860 |
| 2024-04-08 | 8.04 | 8.1 | 7.94 | 7.97 | -0.99% | 220,125 | 176,398,230 |
| 2024-04-03 | 8.08 | 8.11 | 8.02 | 8.05 | -0.37% | 111,510 | 89,892,280 |
| 2024-04-02 | 8.12 | 8.19 | 8.04 | 8.08 | -0.37% | 159,247 | 129,014,883 |
| 2024-04-01 | 8.09 | 8.13 | 8.04 | 8.11 | +1.5% | 196,564 | 158,981,772 |
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：