股票概览
8.02
+2.69%
+0.21
7.85
开盘价
8.07
最高价
7.76
最低价
75,358
成交量
数据更新至: 2024-06-28
技术指标
7.88
MA5 (5日均线)
7.98
MA10 (10日均线)
8.24
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 | 7.85 | 8.07 | 7.76 | 8.02 | +2.69% | 75,358 | 60,226,139 |
| 2024-06-27 | 7.93 | 7.97 | 7.81 | 7.81 | -1.88% | 68,401 | 53,871,076 |
| 2024-06-26 | 7.82 | 7.98 | 7.74 | 7.96 | +1.27% | 75,160 | 59,178,562 |
| 2024-06-25 | 7.89 | 8 | 7.78 | 7.86 | +1.42% | 70,524 | 55,658,594 |
| 2024-06-24 | 7.89 | 7.93 | 7.72 | 7.75 | -2.52% | 78,279 | 61,134,833 |
| 2024-06-21 | 7.9 | 8 | 7.87 | 7.95 | +0.63% | 45,735 | 36,362,638 |
| 2024-06-20 | 8.06 | 8.09 | 7.89 | 7.9 | -1.99% | 83,138 | 66,319,432 |
| 2024-06-19 | 8.21 | 8.23 | 8.06 | 8.06 | -2.18% | 95,428 | 77,470,453 |
| 2024-06-18 | 8.18 | 8.24 | 8.13 | 8.24 | +0.49% | 98,888 | 80,888,739 |
| 2024-06-17 | 8.1 | 8.32 | 8.08 | 8.2 | +0.49% | 101,322 | 83,262,895 |
| 2024-06-14 | 8.14 | 8.26 | 8.08 | 8.16 | -0.85% | 103,199 | 83,834,597 |
| 2024-06-13 | 8.22 | 8.28 | 8.15 | 8.23 | +0.73% | 73,350 | 60,337,065 |
| 2024-06-12 | 8.29 | 8.3 | 8.14 | 8.17 | -1.45% | 114,387 | 93,809,544 |
| 2024-06-11 | 8.37 | 8.37 | 8.2 | 8.29 | -0.48% | 80,832 | 66,807,716 |
| 2024-06-07 | 8.43 | 8.43 | 8.25 | 8.33 | +0.6% | 91,432 | 75,955,344 |
| 2024-06-06 | 8.44 | 8.46 | 8.26 | 8.28 | -4.39% | 130,839 | 109,168,604 |
| 2024-06-05 | 9 | 9.07 | 8.66 | 8.66 | -3.67% | 144,967 | 127,742,818 |
| 2024-06-04 | 9 | 9.02 | 8.86 | 8.99 | -0.11% | 105,662 | 94,430,733 |
| 2024-06-03 | 9.01 | 9.11 | 8.94 | 9 | -0.11% | 117,742 | 106,145,714 |
| 2024-05-31 | 9.16 | 9.18 | 8.99 | 9.01 | -1.53% | 120,542 | 109,208,554 |
| 2024-05-30 | 8.91 | 9.41 | 8.89 | 9.15 | +3.74% | 298,791 | 275,470,772 |
| 2024-05-29 | 8.74 | 8.92 | 8.72 | 8.82 | +0.46% | 113,719 | 100,521,918 |
| 2024-05-28 | 8.77 | 8.93 | 8.73 | 8.78 | +0.11% | 120,934 | 106,742,049 |
| 2024-05-27 | 8.58 | 8.78 | 8.46 | 8.77 | +2.93% | 129,459 | 111,746,874 |
| 2024-05-24 | 8.5 | 8.64 | 8.5 | 8.52 | -0.12% | 59,041 | 50,563,456 |
| 2024-05-23 | 8.66 | 8.66 | 8.48 | 8.53 | -1.5% | 95,540 | 81,658,437 |
| 2024-05-22 | 8.67 | 8.7 | 8.59 | 8.66 | +0.12% | 76,348 | 65,904,973 |
| 2024-05-21 | 8.74 | 8.74 | 8.52 | 8.65 | -0.8% | 95,869 | 82,726,105 |
| 2024-05-20 | 8.66 | 8.79 | 8.56 | 8.72 | +0.23% | 107,042 | 93,339,988 |
| 2024-05-17 | 8.71 | 8.76 | 8.53 | 8.7 | -0.23% | 139,726 | 120,479,654 |
| 2024-05-16 | 8.78 | 8.84 | 8.71 | 8.72 | 0% | 97,603 | 85,667,288 |
| 2024-05-15 | 8.92 | 8.95 | 8.71 | 8.72 | -2.57% | 118,707 | 104,532,572 |
| 2024-05-14 | 8.98 | 9.11 | 8.93 | 8.95 | -0.11% | 109,979 | 99,192,908 |
| 2024-05-13 | 8.96 | 9.09 | 8.81 | 8.96 | -0.22% | 126,756 | 113,599,684 |
| 2024-05-10 | 9.06 | 9.06 | 8.87 | 8.98 | -0.55% | 97,867 | 87,499,239 |
| 2024-05-09 | 8.96 | 9.11 | 8.94 | 9.03 | +0.56% | 125,860 | 113,441,730 |
| 2024-05-08 | 9.11 | 9.15 | 8.96 | 8.98 | -1.32% | 95,125 | 86,205,208 |
| 2024-05-07 | 9.08 | 9.36 | 9.02 | 9.1 | +0.11% | 152,152 | 139,557,567 |
| 2024-05-06 | 8.85 | 9.1 | 8.85 | 9.09 | +3.53% | 243,795 | 219,866,341 |
| 2024-04-30 | 9.05 | 9.1 | 8.57 | 8.78 | -4.46% | 349,483 | 306,731,648 |
| 2024-04-29 | 9.17 | 9.4 | 9.13 | 9.19 | -0.54% | 199,943 | 184,421,611 |
| 2024-04-26 | 9.26 | 9.4 | 9.16 | 9.24 | -0.86% | 187,393 | 173,240,675 |
| 2024-04-25 | 9.34 | 9.47 | 9.25 | 9.32 | -0.53% | 130,109 | 121,654,474 |
| 2024-04-24 | 9.24 | 9.39 | 9.18 | 9.37 | +1.19% | 102,565 | 95,626,362 |
| 2024-04-23 | 9.41 | 9.52 | 9.14 | 9.26 | -1.91% | 143,064 | 132,883,778 |
| 2024-04-22 | 9.68 | 9.72 | 9.42 | 9.44 | -2.68% | 193,573 | 184,294,182 |
| 2024-04-19 | 9.71 | 9.94 | 9.63 | 9.7 | -0.41% | 211,336 | 206,564,069 |
| 2024-04-18 | 9.65 | 9.94 | 9.57 | 9.74 | +1.56% | 272,070 | 266,156,663 |
| 2024-04-17 | 9.13 | 9.61 | 9.12 | 9.59 | +4.35% | 215,023 | 201,014,972 |
| 2024-04-16 | 9.45 | 9.66 | 9.16 | 9.19 | -3.77% | 240,331 | 224,991,774 |
| 2024-04-15 | 9.08 | 9.64 | 9.07 | 9.55 | +5.18% | 392,787 | 371,616,142 |
| 2024-04-12 | 8.89 | 9.16 | 8.89 | 9.08 | +1.57% | 122,344 | 110,776,147 |
| 2024-04-11 | 8.81 | 9.02 | 8.76 | 8.94 | +1.13% | 88,419 | 79,102,569 |
| 2024-04-10 | 8.98 | 9.07 | 8.8 | 8.84 | -0.9% | 85,816 | 76,453,867 |
| 2024-04-09 | 8.82 | 8.96 | 8.81 | 8.92 | +0.9% | 64,942 | 57,778,164 |
| 2024-04-08 | 9.11 | 9.11 | 8.82 | 8.84 | -2.96% | 127,422 | 114,062,867 |
| 2024-04-03 | 9.07 | 9.14 | 9.01 | 9.11 | -0.11% | 70,968 | 64,417,190 |
| 2024-04-02 | 9.06 | 9.15 | 9.02 | 9.12 | +0.44% | 99,233 | 90,186,643 |
| 2024-04-01 | 8.81 | 9.16 | 8.81 | 9.08 | +3.65% | 231,642 | 209,451,226 |
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：