股票概览
7.91
+3.53%
+0.27
7.65
开盘价
8.05
最高价
7.62
最低价
101,948
成交量
数据更新至: 2024-06-28
技术指标
7.81
MA5 (5日均线)
8.20
MA10 (10日均线)
8.37
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 | 7.65 | 8.05 | 7.62 | 7.91 | +3.53% | 101,948 | 80,512,553 |
| 2024-06-27 | 7.98 | 8.03 | 7.61 | 7.64 | -4.02% | 74,516 | 58,172,016 |
| 2024-06-26 | 7.58 | 7.97 | 7.57 | 7.96 | +4.19% | 71,051 | 55,040,519 |
| 2024-06-25 | 8 | 8.02 | 7.54 | 7.64 | -3.17% | 87,379 | 67,555,901 |
| 2024-06-24 | 8.38 | 8.38 | 7.87 | 7.89 | -5.73% | 93,201 | 75,146,707 |
| 2024-06-21 | 8.32 | 8.49 | 8.19 | 8.37 | +0.24% | 60,999 | 51,015,229 |
| 2024-06-20 | 8.59 | 8.63 | 8.31 | 8.35 | -3.13% | 76,079 | 64,319,480 |
| 2024-06-19 | 8.85 | 8.92 | 8.55 | 8.62 | -2.49% | 105,186 | 90,944,085 |
| 2024-06-18 | 8.77 | 8.89 | 8.66 | 8.84 | +0.68% | 114,441 | 100,593,820 |
| 2024-06-17 | 9.16 | 9.17 | 8.73 | 8.78 | -0.79% | 194,394 | 172,494,697 |
| 2024-06-14 | 8.5 | 8.93 | 8.29 | 8.85 | +4.98% | 172,122 | 149,779,900 |
| 2024-06-13 | 8.35 | 8.53 | 8.35 | 8.43 | -0.47% | 66,940 | 56,454,678 |
| 2024-06-12 | 8.44 | 8.64 | 8.4 | 8.47 | +0.83% | 79,496 | 67,655,968 |
| 2024-06-11 | 8.36 | 8.43 | 8.09 | 8.4 | -0.24% | 70,564 | 58,486,077 |
| 2024-06-07 | 8.22 | 8.56 | 8.22 | 8.42 | +2.43% | 80,544 | 67,573,891 |
| 2024-06-06 | 8.45 | 8.66 | 8.19 | 8.22 | -2.84% | 119,608 | 100,033,511 |
| 2024-06-05 | 8.54 | 8.73 | 8.4 | 8.46 | -1.63% | 94,291 | 80,554,123 |
| 2024-06-04 | 8.79 | 8.8 | 8.42 | 8.6 | -1.71% | 148,830 | 127,571,957 |
| 2024-06-03 | 8.89 | 9.35 | 8.69 | 8.75 | -1.13% | 168,451 | 149,208,763 |
| 2024-05-31 | 8.68 | 9 | 8.65 | 8.85 | +1.14% | 189,687 | 167,963,476 |
| 2024-05-30 | 8.41 | 8.85 | 8.34 | 8.75 | +4.17% | 183,535 | 159,155,282 |
| 2024-05-29 | 8.4 | 8.54 | 8.31 | 8.4 | -0.47% | 104,050 | 87,750,661 |
| 2024-05-28 | 8.48 | 8.74 | 8.42 | 8.44 | -0.47% | 129,078 | 110,663,403 |
| 2024-05-27 | 8.38 | 8.52 | 8.23 | 8.48 | +0.59% | 110,399 | 92,513,607 |
| 2024-05-24 | 8.24 | 8.68 | 8.23 | 8.43 | +1.81% | 133,444 | 113,093,713 |
| 2024-05-23 | 8.35 | 8.45 | 8.26 | 8.28 | -0.96% | 60,191 | 50,224,687 |
| 2024-05-22 | 8.36 | 8.37 | 8.21 | 8.36 | +0.84% | 60,583 | 50,341,246 |
| 2024-05-21 | 8.4 | 8.4 | 8.24 | 8.29 | -1.07% | 60,024 | 49,789,209 |
| 2024-05-20 | 8.35 | 8.47 | 8.24 | 8.38 | +0.72% | 87,596 | 73,270,004 |
| 2024-05-17 | 8.16 | 8.34 | 8.13 | 8.32 | +2.21% | 80,541 | 66,349,141 |
| 2024-05-16 | 8.14 | 8.3 | 8.11 | 8.14 | +1.12% | 99,606 | 81,510,256 |
| 2024-05-15 | 8.1 | 8.21 | 8.03 | 8.05 | -0.74% | 52,388 | 42,420,664 |
| 2024-05-14 | 7.96 | 8.21 | 7.96 | 8.11 | +2.4% | 104,223 | 84,729,589 |
| 2024-05-13 | 8.1 | 8.18 | 7.89 | 7.92 | -2.82% | 110,611 | 88,934,480 |
| 2024-05-10 | 8.19 | 8.19 | 8.07 | 8.15 | +0.25% | 69,044 | 56,151,129 |
| 2024-05-09 | 8.1 | 8.3 | 8.1 | 8.13 | -0.12% | 112,938 | 92,529,142 |
| 2024-05-08 | 8.14 | 8.35 | 8.02 | 8.14 | +0.37% | 137,230 | 112,609,115 |
| 2024-05-07 | 8.06 | 8.17 | 7.94 | 8.11 | +1.12% | 87,013 | 70,372,804 |
| 2024-05-06 | 7.83 | 8.09 | 7.83 | 8.02 | +4.16% | 122,801 | 98,095,056 |
| 2024-04-30 | 7.95 | 7.96 | 7.6 | 7.7 | -1.66% | 109,340 | 84,130,970 |
| 2024-04-29 | 7.43 | 7.85 | 7.42 | 7.83 | +5.81% | 140,441 | 108,388,911 |
| 2024-04-26 | 7.18 | 7.42 | 7.08 | 7.4 | +3.35% | 83,460 | 60,993,321 |
| 2024-04-25 | 7.14 | 7.22 | 7.07 | 7.16 | +0.28% | 55,327 | 39,617,243 |
| 2024-04-24 | 6.91 | 7.14 | 6.87 | 7.14 | +3.93% | 51,788 | 36,500,916 |
| 2024-04-23 | 6.75 | 6.94 | 6.67 | 6.87 | +2.84% | 66,869 | 45,576,115 |
| 2024-04-22 | 6.64 | 6.73 | 6.41 | 6.68 | -0.89% | 54,317 | 35,947,422 |
| 2024-04-19 | 6.86 | 6.9 | 6.67 | 6.74 | -2.46% | 82,628 | 55,811,995 |
| 2024-04-18 | 7.36 | 7.36 | 6.9 | 6.91 | -0.58% | 147,486 | 103,633,290 |
| 2024-04-17 | 6.49 | 6.95 | 6.4 | 6.95 | +9.97% | 39,651 | 26,798,174 |
| 2024-04-16 | 6.76 | 6.83 | 6.25 | 6.32 | -7.74% | 113,882 | 73,591,038 |
| 2024-04-15 | 7.37 | 7.43 | 6.76 | 6.85 | -7.06% | 98,748 | 69,075,138 |
| 2024-04-12 | 7.45 | 7.58 | 7.35 | 7.37 | -0.67% | 44,781 | 33,346,386 |
| 2024-04-11 | 7.44 | 7.57 | 7.4 | 7.42 | -1.46% | 59,862 | 44,766,911 |
| 2024-04-10 | 7.76 | 7.81 | 7.41 | 7.53 | -3.46% | 58,488 | 44,191,421 |
| 2024-04-09 | 7.65 | 7.82 | 7.65 | 7.8 | +1.69% | 52,903 | 41,007,359 |
| 2024-04-08 | 7.97 | 7.98 | 7.66 | 7.67 | -4.24% | 69,919 | 54,563,194 |
| 2024-04-03 | 8.09 | 8.12 | 7.88 | 8.01 | -1.35% | 65,978 | 52,809,243 |
| 2024-04-02 | 8.19 | 8.22 | 8 | 8.12 | -0.85% | 43,081 | 34,849,236 |
| 2024-04-01 | 8.15 | 8.22 | 8.09 | 8.19 | +1.24% | 56,416 | 45,943,813 |
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：