股票概览
7.91
-0.63%
-0.05
8
开盘价
8.05
最高价
7.86
最低价
36,023
成交量
数据更新至: 2024-06-28
技术指标
7.89
MA5 (5日均线)
8.01
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 | 8 | 8.05 | 7.86 | 7.91 | -0.63% | 36,023 | 28,673,538 |
| 2024-06-27 | 8.04 | 8.19 | 7.96 | 7.96 | -0.5% | 40,977 | 33,049,016 |
| 2024-06-26 | 7.8 | 8.02 | 7.72 | 8 | +2.04% | 31,535 | 24,895,507 |
| 2024-06-25 | 7.72 | 7.92 | 7.69 | 7.84 | +1.42% | 35,430 | 27,705,073 |
| 2024-06-24 | 8.01 | 8.01 | 7.66 | 7.73 | -3.98% | 37,060 | 28,880,609 |
| 2024-06-21 | 7.95 | 8.09 | 7.91 | 8.05 | +0.5% | 31,691 | 25,392,714 |
| 2024-06-20 | 8.23 | 8.26 | 8 | 8.01 | -2.67% | 40,333 | 32,578,186 |
| 2024-06-19 | 8.2 | 8.32 | 8.19 | 8.23 | +0.49% | 30,167 | 24,934,958 |
| 2024-06-18 | 8.21 | 8.28 | 8.16 | 8.19 | +0.12% | 31,767 | 26,095,523 |
| 2024-06-17 | 8.38 | 8.38 | 8.15 | 8.18 | -2.62% | 35,832 | 29,451,976 |
| 2024-06-14 | 8.32 | 8.45 | 8.24 | 8.4 | +1.08% | 31,482 | 26,322,932 |
| 2024-06-13 | 8.51 | 8.55 | 8.29 | 8.31 | -2.35% | 38,686 | 32,407,656 |
| 2024-06-12 | 8.36 | 8.56 | 8.28 | 8.51 | +3.03% | 45,684 | 38,685,333 |
| 2024-06-11 | 8.28 | 8.31 | 8.07 | 8.26 | 0% | 40,448 | 33,140,870 |
| 2024-06-07 | 8.06 | 8.29 | 8.02 | 8.26 | +3.9% | 56,144 | 45,897,060 |
| 2024-06-06 | 8.48 | 8.5 | 7.83 | 7.95 | -5.47% | 75,593 | 60,941,648 |
| 2024-06-05 | 8.6 | 8.64 | 8.39 | 8.41 | -2.55% | 43,417 | 36,973,270 |
| 2024-06-04 | 8.9 | 8.9 | 8.51 | 8.63 | -2.38% | 46,848 | 40,403,745 |
| 2024-06-03 | 9.07 | 9.1 | 8.75 | 8.84 | -2.86% | 58,293 | 51,915,036 |
| 2024-05-31 | 8.98 | 9.15 | 8.97 | 9.1 | +0.89% | 38,740 | 35,047,902 |
| 2024-05-30 | 9.03 | 9.18 | 8.93 | 9.02 | -0.33% | 40,413 | 36,536,104 |
| 2024-05-29 | 9.02 | 9.16 | 8.91 | 9.05 | +0.22% | 40,634 | 36,744,348 |
| 2024-05-28 | 9.26 | 9.29 | 9 | 9.03 | -2.38% | 44,368 | 40,410,463 |
| 2024-05-27 | 9.18 | 9.27 | 9 | 9.25 | -0.54% | 71,959 | 65,486,401 |
| 2024-05-24 | 9.27 | 9.69 | 9.25 | 9.3 | -0.11% | 89,141 | 83,968,273 |
| 2024-05-23 | 9.53 | 9.59 | 9.24 | 9.31 | -3.62% | 64,162 | 60,044,618 |
| 2024-05-22 | 9.7 | 9.79 | 9.56 | 9.66 | -0.62% | 56,856 | 54,831,696 |
| 2024-05-21 | 9.85 | 9.89 | 9.61 | 9.72 | -1.92% | 76,955 | 74,708,521 |
| 2024-05-20 | 9.81 | 10.09 | 9.75 | 9.91 | +1.95% | 111,836 | 111,042,404 |
| 2024-05-17 | 9.72 | 10.32 | 9.6 | 9.72 | 0% | 114,998 | 113,511,317 |
| 2024-05-16 | 9.39 | 9.85 | 9.39 | 9.72 | +4.07% | 98,467 | 95,274,818 |
| 2024-05-15 | 9.42 | 9.5 | 9.3 | 9.34 | -0.85% | 46,228 | 43,406,981 |
| 2024-05-14 | 9.16 | 9.47 | 9.16 | 9.42 | +2.73% | 71,718 | 67,050,503 |
| 2024-05-13 | 9.55 | 9.55 | 9.15 | 9.17 | -4.97% | 96,724 | 89,559,342 |
| 2024-05-10 | 9.88 | 10.03 | 9.58 | 9.65 | -1.53% | 94,703 | 92,665,564 |
| 2024-05-09 | 9.78 | 9.95 | 9.75 | 9.8 | +0.1% | 66,603 | 65,657,495 |
| 2024-05-08 | 9.92 | 10.01 | 9.78 | 9.79 | -1.41% | 67,784 | 66,898,389 |
| 2024-05-07 | 9.92 | 10.08 | 9.81 | 9.93 | +0.1% | 80,055 | 79,471,251 |
| 2024-05-06 | 9.6 | 9.96 | 9.6 | 9.92 | +4.2% | 120,868 | 118,340,083 |
| 2024-04-30 | 9.8 | 9.86 | 9.33 | 9.52 | -2.36% | 118,296 | 113,265,210 |
| 2024-04-29 | 9.48 | 9.77 | 9.46 | 9.75 | +2.63% | 109,991 | 106,377,501 |
| 2024-04-26 | 9.38 | 9.58 | 9.21 | 9.5 | +1.06% | 92,839 | 87,701,269 |
| 2024-04-25 | 9.25 | 9.44 | 9.25 | 9.4 | +0.43% | 68,605 | 64,371,657 |
| 2024-04-24 | 9.16 | 9.42 | 9.16 | 9.36 | +2.97% | 95,346 | 88,715,043 |
| 2024-04-23 | 9.09 | 9.23 | 9.02 | 9.09 | -0.11% | 73,699 | 67,309,941 |
| 2024-04-22 | 9.25 | 9.4 | 8.87 | 9.1 | -2.36% | 91,941 | 83,907,108 |
| 2024-04-19 | 9.6 | 9.6 | 9.23 | 9.32 | -3.52% | 128,183 | 120,274,299 |
| 2024-04-18 | 9.61 | 10.05 | 9.29 | 9.66 | -0.82% | 159,402 | 154,157,668 |
| 2024-04-17 | 9.1 | 9.95 | 9.1 | 9.74 | +2.85% | 163,285 | 159,059,619 |
| 2024-04-16 | 10 | 10 | 9.47 | 9.47 | -9.98% | 90,168 | 86,690,206 |
| 2024-04-15 | 11.35 | 11.48 | 10.52 | 10.52 | -10.01% | 181,633 | 196,183,692 |
| 2024-04-12 | 11.66 | 12.04 | 11.08 | 11.69 | -1.6% | 287,713 | 329,466,210 |
| 2024-04-11 | 11.75 | 12.1 | 11.47 | 11.88 | +0.42% | 244,654 | 290,090,826 |
| 2024-04-10 | 12.32 | 12.55 | 11.78 | 11.83 | -4.44% | 305,644 | 367,754,412 |
| 2024-04-09 | 12.31 | 13.38 | 11.97 | 12.38 | -0.16% | 460,523 | 574,872,419 |
| 2024-04-08 | 11.28 | 12.4 | 11.28 | 12.4 | +10.03% | 391,116 | 463,330,448 |
| 2024-04-03 | 10.64 | 11.59 | 10.49 | 11.27 | +4.93% | 231,168 | 257,262,523 |
| 2024-04-02 | 11.09 | 11.18 | 10.66 | 10.74 | -3.16% | 122,417 | 132,077,305 |
| 2024-04-01 | 10.62 | 11.14 | 10.6 | 11.09 | +4.13% | 173,860 | 190,011,006 |
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：