股票概览
8.44
+4.71%
+0.38
7.93
开盘价
8.67
最高价
7.9
最低价
371,474
成交量
数据更新至: 2024-06-28
技术指标
8.24
MA5 (5日均线)
7.81
MA10 (10日均线)
7.40
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 | 7.93 | 8.67 | 7.9 | 8.44 | +4.71% | 371,474 | 306,069,705 |
| 2024-06-27 | 8.28 | 8.28 | 7.95 | 8.06 | -3.01% | 249,800 | 202,076,710 |
| 2024-06-26 | 8.03 | 8.42 | 7.67 | 8.31 | +0.36% | 362,487 | 293,010,714 |
| 2024-06-25 | 8.12 | 8.93 | 7.86 | 8.28 | +1.97% | 552,924 | 464,083,687 |
| 2024-06-24 | 7.3 | 8.12 | 7.3 | 8.12 | +10.03% | 261,314 | 203,558,394 |
| 2024-06-21 | 7.37 | 7.49 | 7.16 | 7.38 | +0.14% | 146,745 | 107,778,535 |
| 2024-06-20 | 7.69 | 7.75 | 7.28 | 7.37 | -4.16% | 236,708 | 176,356,698 |
| 2024-06-19 | 7.9 | 8 | 7.65 | 7.69 | +1.59% | 352,304 | 274,049,142 |
| 2024-06-18 | 6.88 | 7.57 | 6.84 | 7.57 | +10.03% | 156,300 | 113,524,522 |
| 2024-06-17 | 6.9 | 7.03 | 6.85 | 6.88 | -0.43% | 78,542 | 54,447,061 |
| 2024-06-14 | 6.81 | 6.92 | 6.69 | 6.91 | +0.44% | 80,553 | 54,983,245 |
| 2024-06-13 | 6.85 | 7.1 | 6.81 | 6.88 | -0.29% | 122,311 | 84,804,588 |
| 2024-06-12 | 6.8 | 6.92 | 6.7 | 6.9 | +3.29% | 113,949 | 77,815,293 |
| 2024-06-11 | 6.55 | 6.69 | 6.39 | 6.68 | +1.21% | 104,161 | 68,504,890 |
| 2024-06-07 | 6.48 | 6.76 | 6.41 | 6.6 | +4.6% | 171,799 | 112,573,950 |
| 2024-06-06 | 6.73 | 6.78 | 6.3 | 6.31 | -8.15% | 221,443 | 144,032,617 |
| 2024-06-05 | 7.24 | 7.44 | 6.87 | 6.87 | -3.65% | 219,231 | 156,602,481 |
| 2024-06-04 | 7.05 | 7.25 | 6.85 | 7.13 | -3.13% | 233,339 | 164,071,612 |
| 2024-06-03 | 8 | 8.18 | 7.34 | 7.36 | -9.8% | 377,608 | 288,258,887 |
| 2024-05-31 | 9.55 | 9.55 | 8.09 | 8.16 | -5.99% | 457,079 | 408,834,465 |
| 2024-05-30 | 8.68 | 8.68 | 8.68 | 8.68 | +10.01% | 62,640 | 54,371,520 |
| 2024-05-29 | 7.18 | 7.89 | 7.13 | 7.89 | +10.04% | 105,606 | 80,611,184 |
| 2024-05-28 | 7.2 | 7.39 | 7.13 | 7.17 | -1.38% | 25,999 | 18,754,002 |
| 2024-05-27 | 7.19 | 7.28 | 7.08 | 7.27 | +1.25% | 26,323 | 18,866,443 |
| 2024-05-24 | 7.25 | 7.33 | 7.18 | 7.18 | -1.37% | 22,620 | 16,386,768 |
| 2024-05-23 | 7.48 | 7.54 | 7.25 | 7.28 | -3.58% | 32,593 | 23,965,246 |
| 2024-05-22 | 7.42 | 7.58 | 7.39 | 7.55 | +1.48% | 27,593 | 20,661,410 |
| 2024-05-21 | 7.5 | 7.51 | 7.37 | 7.44 | -0.93% | 27,882 | 20,685,744 |
| 2024-05-20 | 7.62 | 7.67 | 7.48 | 7.51 | -1.44% | 42,018 | 31,816,837 |
| 2024-05-17 | 7.54 | 7.65 | 7.43 | 7.62 | +2.14% | 30,226 | 22,842,286 |
| 2024-05-16 | 7.41 | 7.6 | 7.41 | 7.46 | +0.81% | 27,963 | 21,021,201 |
| 2024-05-15 | 7.51 | 7.54 | 7.4 | 7.4 | -1.6% | 28,583 | 21,307,427 |
| 2024-05-14 | 7.26 | 7.55 | 7.25 | 7.52 | +3.87% | 44,165 | 32,908,800 |
| 2024-05-13 | 7.41 | 7.41 | 7.18 | 7.24 | -2.95% | 32,674 | 23,773,418 |
| 2024-05-10 | 7.72 | 7.73 | 7.44 | 7.46 | -2.61% | 39,380 | 29,607,871 |
| 2024-05-09 | 7.66 | 7.78 | 7.63 | 7.66 | +0.26% | 29,257 | 22,533,455 |
| 2024-05-08 | 7.84 | 7.84 | 7.64 | 7.64 | -2.18% | 38,218 | 29,435,118 |
| 2024-05-07 | 7.88 | 7.93 | 7.75 | 7.81 | -1.26% | 39,552 | 30,948,705 |
| 2024-05-06 | 7.8 | 7.94 | 7.71 | 7.91 | +3.67% | 48,966 | 38,380,991 |
| 2024-04-30 | 7.59 | 7.73 | 7.46 | 7.63 | +0.66% | 54,721 | 41,589,591 |
| 2024-04-29 | 7.38 | 7.61 | 7.38 | 7.58 | +3.69% | 41,817 | 31,462,036 |
| 2024-04-26 | 7.23 | 7.37 | 7.12 | 7.31 | +1.95% | 39,081 | 28,478,698 |
| 2024-04-25 | 7.11 | 7.2 | 7.03 | 7.17 | +0.84% | 35,881 | 25,626,745 |
| 2024-04-24 | 6.89 | 7.12 | 6.87 | 7.11 | +3.95% | 40,947 | 28,786,199 |
| 2024-04-23 | 6.67 | 6.89 | 6.62 | 6.84 | +3.48% | 47,870 | 32,508,802 |
| 2024-04-22 | 6.72 | 6.72 | 6.33 | 6.61 | -1.34% | 49,461 | 32,485,922 |
| 2024-04-19 | 7.08 | 7.08 | 6.68 | 6.7 | -4.01% | 52,023 | 35,242,813 |
| 2024-04-18 | 6.9 | 7.14 | 6.7 | 6.98 | +1.9% | 66,469 | 46,125,094 |
| 2024-04-17 | 6.26 | 6.87 | 6.26 | 6.85 | +9.42% | 82,307 | 54,778,294 |
| 2024-04-16 | 6.96 | 7.01 | 6.26 | 6.26 | -9.93% | 78,108 | 49,761,315 |
| 2024-04-15 | 7.55 | 7.64 | 6.83 | 6.95 | -8.31% | 93,237 | 65,942,647 |
| 2024-04-12 | 7.6 | 7.77 | 7.56 | 7.58 | -0.26% | 47,232 | 36,210,583 |
| 2024-04-11 | 7.73 | 7.83 | 7.59 | 7.6 | -1.94% | 50,550 | 38,991,755 |
| 2024-04-10 | 8.04 | 8.05 | 7.7 | 7.75 | -3.97% | 52,491 | 41,067,979 |
| 2024-04-09 | 8.04 | 8.15 | 7.89 | 8.07 | +0.25% | 49,424 | 39,580,983 |
| 2024-04-08 | 8.17 | 8.33 | 8.02 | 8.05 | -1.47% | 59,665 | 48,765,433 |
| 2024-04-03 | 8.43 | 8.43 | 8.09 | 8.17 | -2.51% | 54,996 | 45,123,636 |
| 2024-04-02 | 8.5 | 8.57 | 8.29 | 8.38 | -1.18% | 60,247 | 50,557,571 |
| 2024-04-01 | 8.19 | 8.48 | 8.18 | 8.48 | +3.41% | 70,404 | 58,927,465 |
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：