股票概览
7.95
-0.5%
-0.04
7.9
开盘价
8.15
最高价
7.9
最低价
78,443
成交量
数据更新至: 2024-06-28
技术指标
8.12
MA5 (5日均线)
7.95
MA10 (10日均线)
7.68
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 | 7.9 | 8.15 | 7.9 | 7.95 | -0.5% | 78,443 | 62,777,768 |
| 2024-06-27 | 8.32 | 8.32 | 7.99 | 7.99 | -5.78% | 116,634 | 95,533,036 |
| 2024-06-26 | 7.97 | 8.5 | 7.76 | 8.48 | +4.43% | 191,381 | 157,876,447 |
| 2024-06-25 | 7.88 | 8.34 | 7.76 | 8.12 | +0.87% | 123,335 | 99,709,288 |
| 2024-06-24 | 7.96 | 8.15 | 7.7 | 8.05 | +1.26% | 98,259 | 77,991,218 |
| 2024-06-21 | 7.99 | 8.18 | 7.8 | 7.95 | -0.63% | 97,802 | 77,856,413 |
| 2024-06-20 | 8.28 | 8.39 | 7.95 | 8 | -3.38% | 161,367 | 131,237,555 |
| 2024-06-19 | 7.65 | 8.28 | 7.63 | 8.28 | +9.96% | 226,844 | 182,105,276 |
| 2024-06-18 | 7.2 | 7.64 | 7.13 | 7.53 | +5.02% | 85,287 | 63,707,789 |
| 2024-06-17 | 7.26 | 7.33 | 7.13 | 7.17 | -1.24% | 29,145 | 21,100,948 |
| 2024-06-14 | 7.1 | 7.29 | 7.1 | 7.26 | +0.83% | 28,259 | 20,417,508 |
| 2024-06-13 | 7.29 | 7.36 | 7.15 | 7.2 | -1.64% | 40,253 | 29,040,084 |
| 2024-06-12 | 7.22 | 7.42 | 7.2 | 7.32 | +1.1% | 51,443 | 37,761,124 |
| 2024-06-11 | 7.15 | 7.26 | 6.98 | 7.24 | +0.84% | 41,026 | 29,289,034 |
| 2024-06-07 | 7.22 | 7.45 | 7.06 | 7.18 | -1.24% | 57,795 | 41,623,428 |
| 2024-06-06 | 7.37 | 7.46 | 7 | 7.27 | -2.15% | 99,132 | 71,455,949 |
| 2024-06-05 | 7.58 | 7.62 | 7.38 | 7.43 | -2.75% | 57,890 | 43,374,619 |
| 2024-06-04 | 7.62 | 7.74 | 7.51 | 7.64 | -0.52% | 58,142 | 44,355,049 |
| 2024-06-03 | 7.88 | 7.97 | 7.51 | 7.68 | -2.78% | 119,340 | 92,384,203 |
| 2024-05-31 | 8.13 | 8.28 | 7.85 | 7.9 | -3.78% | 154,040 | 123,610,613 |
| 2024-05-30 | 8.94 | 9.02 | 8.19 | 8.21 | -9.18% | 217,014 | 186,390,859 |
| 2024-05-29 | 8.82 | 9.07 | 8.69 | 9.04 | +1.01% | 183,280 | 163,327,752 |
| 2024-05-28 | 8.85 | 9.02 | 8.62 | 8.95 | +0.79% | 161,730 | 142,342,379 |
| 2024-05-27 | 8.63 | 9.02 | 8.44 | 8.88 | +2.9% | 210,572 | 185,010,047 |
| 2024-05-24 | 8.39 | 8.74 | 8.34 | 8.63 | +2.62% | 213,984 | 182,560,916 |
| 2024-05-23 | 8.07 | 8.41 | 7.91 | 8.41 | +4.21% | 196,837 | 162,128,270 |
| 2024-05-22 | 8.18 | 8.22 | 8.01 | 8.07 | -1.59% | 64,157 | 51,912,578 |
| 2024-05-21 | 8.36 | 8.36 | 8.07 | 8.2 | -2.15% | 104,840 | 85,554,988 |
| 2024-05-20 | 8.12 | 8.53 | 8.03 | 8.38 | +3.2% | 134,635 | 111,941,137 |
| 2024-05-17 | 8.13 | 8.4 | 8.07 | 8.12 | +0.62% | 103,766 | 85,115,441 |
| 2024-05-16 | 8.04 | 8.2 | 7.98 | 8.07 | +0.5% | 56,109 | 45,354,906 |
| 2024-05-15 | 8 | 8.12 | 7.86 | 8.03 | +0.63% | 64,579 | 51,729,922 |
| 2024-05-14 | 7.87 | 8.02 | 7.84 | 7.98 | +1.66% | 59,662 | 47,423,024 |
| 2024-05-13 | 8.1 | 8.12 | 7.77 | 7.85 | -4.03% | 96,230 | 75,731,460 |
| 2024-05-10 | 8.29 | 8.33 | 8.13 | 8.18 | -1.45% | 58,266 | 47,816,595 |
| 2024-05-09 | 8.35 | 8.45 | 8.28 | 8.3 | +0.12% | 68,782 | 57,549,848 |
| 2024-05-08 | 8.31 | 8.43 | 8.25 | 8.29 | -1.07% | 65,299 | 54,406,870 |
| 2024-05-07 | 8.47 | 8.52 | 8.08 | 8.38 | -0.48% | 114,126 | 95,100,259 |
| 2024-05-06 | 8.39 | 8.62 | 8.25 | 8.42 | +4.86% | 147,750 | 124,078,645 |
| 2024-04-30 | 8.15 | 8.29 | 8 | 8.03 | -1.83% | 86,845 | 70,426,925 |
| 2024-04-29 | 7.98 | 8.29 | 7.94 | 8.18 | +1.87% | 123,369 | 99,899,599 |
| 2024-04-26 | 7.68 | 8.14 | 7.68 | 8.03 | +3.21% | 145,721 | 115,720,918 |
| 2024-04-25 | 7.73 | 7.82 | 7.63 | 7.78 | -0.38% | 119,026 | 92,042,393 |
| 2024-04-24 | 7.83 | 7.88 | 7.61 | 7.81 | +0.64% | 151,954 | 117,489,962 |
| 2024-04-23 | 7.92 | 8.01 | 7.65 | 7.76 | -1.9% | 116,592 | 90,826,893 |
| 2024-04-22 | 8.17 | 8.2 | 7.68 | 7.91 | -5.04% | 171,879 | 135,703,337 |
| 2024-04-19 | 9.05 | 9.19 | 8.23 | 8.33 | -7.24% | 287,857 | 247,498,683 |
| 2024-04-18 | 9.24 | 9.36 | 8.9 | 8.98 | -3.75% | 221,765 | 201,510,771 |
| 2024-04-17 | 8.5 | 9.33 | 8.32 | 9.33 | +10.02% | 358,495 | 323,404,419 |
| 2024-04-16 | 9.63 | 9.68 | 8.48 | 8.48 | -9.98% | 258,345 | 226,818,299 |
| 2024-04-15 | 9.63 | 9.79 | 9.06 | 9.42 | -0.53% | 293,734 | 277,863,409 |
| 2024-04-12 | 9.94 | 10.17 | 9.32 | 9.47 | -7.43% | 413,874 | 404,157,677 |
| 2024-04-11 | 9.55 | 10.53 | 9.55 | 10.23 | +6.9% | 495,638 | 509,806,661 |
| 2024-04-10 | 9.06 | 10.05 | 9.06 | 9.57 | +2.68% | 360,233 | 343,672,041 |
| 2024-04-09 | 9.1 | 9.6 | 8.61 | 9.32 | +6.76% | 380,968 | 352,504,614 |
| 2024-04-08 | 9 | 9.24 | 8.7 | 8.73 | -3.96% | 252,380 | 227,355,340 |
| 2024-04-03 | 9.24 | 10.05 | 8.88 | 9.09 | -0.87% | 470,645 | 442,088,741 |
| 2024-04-02 | 8.3 | 9.17 | 7.98 | 9.17 | +9.95% | 410,210 | 349,627,401 |
| 2024-04-01 | 8.58 | 9.11 | 8.31 | 8.34 | -6.61% | 366,366 | 315,520,779 |
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：