股票概览
7.7
-1.28%
-0.1
7.8
开盘价
7.93
最高价
7.68
最低价
73,768
成交量
数据更新至: 2024-06-28
技术指标
7.70
MA5 (5日均线)
7.94
MA10 (10日均线)
8.13
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 | 7.8 | 7.93 | 7.68 | 7.7 | -1.28% | 73,768 | 57,618,821 |
| 2024-06-27 | 7.92 | 7.99 | 7.79 | 7.8 | -1.89% | 63,558 | 50,024,268 |
| 2024-06-26 | 7.54 | 7.98 | 7.39 | 7.95 | +6% | 95,446 | 73,890,188 |
| 2024-06-25 | 7.45 | 7.68 | 7.43 | 7.5 | -0.92% | 57,611 | 43,452,760 |
| 2024-06-24 | 8.06 | 8.06 | 7.55 | 7.57 | -4.9% | 102,513 | 78,765,363 |
| 2024-06-21 | 8 | 8.1 | 7.88 | 7.96 | -1% | 52,079 | 41,554,254 |
| 2024-06-20 | 8.34 | 8.41 | 8.02 | 8.04 | -3.6% | 70,431 | 57,414,343 |
| 2024-06-19 | 8.38 | 8.45 | 8.33 | 8.34 | -0.12% | 62,405 | 52,313,778 |
| 2024-06-18 | 8.18 | 8.37 | 8.16 | 8.35 | +1.71% | 81,014 | 67,329,577 |
| 2024-06-17 | 8.24 | 8.38 | 8.14 | 8.21 | -0.48% | 61,866 | 51,051,086 |
| 2024-06-14 | 8.18 | 8.26 | 8.06 | 8.25 | +0.12% | 60,927 | 49,734,594 |
| 2024-06-13 | 8.21 | 8.31 | 8.1 | 8.24 | +0.24% | 67,025 | 55,021,441 |
| 2024-06-12 | 8.22 | 8.35 | 8.18 | 8.22 | -0.12% | 56,952 | 47,133,286 |
| 2024-06-11 | 8.04 | 8.23 | 7.84 | 8.23 | +1.86% | 74,517 | 60,423,267 |
| 2024-06-07 | 8.1 | 8.18 | 7.99 | 8.08 | +1.13% | 59,225 | 47,834,778 |
| 2024-06-06 | 8.45 | 8.45 | 7.98 | 7.99 | -4.88% | 126,014 | 102,183,212 |
| 2024-06-05 | 8.41 | 8.59 | 8.38 | 8.4 | -0.36% | 58,243 | 49,525,040 |
| 2024-06-04 | 8.52 | 8.53 | 8.31 | 8.43 | -0.94% | 58,380 | 48,953,677 |
| 2024-06-03 | 8.78 | 8.78 | 8.42 | 8.51 | -2.63% | 83,167 | 71,209,381 |
| 2024-05-31 | 8.68 | 8.82 | 8.67 | 8.74 | +0.81% | 61,939 | 54,232,265 |
| 2024-05-30 | 8.6 | 8.75 | 8.42 | 8.67 | +0.81% | 66,480 | 57,378,441 |
| 2024-05-29 | 8.6 | 8.76 | 8.52 | 8.6 | -0.58% | 69,088 | 59,736,776 |
| 2024-05-28 | 8.8 | 8.86 | 8.61 | 8.65 | -2.26% | 81,814 | 71,249,207 |
| 2024-05-27 | 9.11 | 9.21 | 8.64 | 8.85 | -2.32% | 139,642 | 123,332,996 |
| 2024-05-24 | 9.19 | 9.34 | 8.98 | 9.06 | +0.22% | 155,474 | 142,104,838 |
| 2024-05-23 | 9.3 | 9.32 | 8.9 | 9.04 | -3.73% | 156,181 | 142,330,967 |
| 2024-05-22 | 9.05 | 9.61 | 8.9 | 9.39 | +2.96% | 224,162 | 207,437,815 |
| 2024-05-21 | 9.11 | 9.23 | 9.03 | 9.12 | +0.66% | 151,261 | 138,053,278 |
| 2024-05-20 | 8.86 | 9.23 | 8.86 | 9.06 | +1% | 182,786 | 165,724,655 |
| 2024-05-17 | 8.81 | 9.04 | 8.75 | 8.97 | +1.36% | 151,903 | 135,466,723 |
| 2024-05-16 | 8.84 | 8.99 | 8.75 | 8.85 | +0.11% | 175,758 | 155,717,951 |
| 2024-05-15 | 9 | 9 | 8.71 | 8.84 | -2.21% | 243,033 | 213,670,603 |
| 2024-05-14 | 8.22 | 9.04 | 8.17 | 9.04 | +9.98% | 257,723 | 223,899,645 |
| 2024-05-13 | 8.44 | 8.45 | 8.14 | 8.22 | -3.41% | 104,409 | 86,040,732 |
| 2024-05-10 | 8.77 | 8.81 | 8.45 | 8.51 | -2.07% | 95,492 | 81,793,777 |
| 2024-05-09 | 8.58 | 8.76 | 8.58 | 8.69 | +1.4% | 73,944 | 64,190,102 |
| 2024-05-08 | 8.95 | 8.95 | 8.56 | 8.57 | -4.46% | 138,640 | 120,423,290 |
| 2024-05-07 | 8.9 | 9.05 | 8.69 | 8.97 | +2.05% | 137,880 | 123,027,782 |
| 2024-05-06 | 8.96 | 9.09 | 8.73 | 8.79 | -0.11% | 147,521 | 130,826,017 |
| 2024-04-30 | 9 | 9.24 | 8.62 | 8.8 | -8.14% | 296,655 | 262,341,629 |
| 2024-04-29 | 9.29 | 9.66 | 9.25 | 9.58 | +3.12% | 105,171 | 100,069,752 |
| 2024-04-26 | 8.92 | 9.36 | 8.92 | 9.29 | +3.68% | 102,860 | 94,697,237 |
| 2024-04-25 | 9.14 | 9.16 | 8.94 | 8.96 | -1.86% | 74,311 | 67,093,343 |
| 2024-04-24 | 8.7 | 9.13 | 8.7 | 9.13 | +4.82% | 105,443 | 94,515,498 |
| 2024-04-23 | 8.58 | 8.78 | 8.56 | 8.71 | +1.52% | 62,600 | 54,477,306 |
| 2024-04-22 | 8.48 | 8.7 | 8.26 | 8.58 | +0.23% | 63,037 | 53,651,527 |
| 2024-04-19 | 8.71 | 8.79 | 8.49 | 8.56 | -2.84% | 75,326 | 64,841,534 |
| 2024-04-18 | 8.9 | 9.04 | 8.68 | 8.81 | -0.9% | 109,197 | 96,753,690 |
| 2024-04-17 | 8.31 | 8.9 | 8.31 | 8.89 | +9.08% | 133,745 | 115,713,673 |
| 2024-04-16 | 8.87 | 8.91 | 8.12 | 8.15 | -8.12% | 148,937 | 124,664,487 |
| 2024-04-15 | 9.26 | 9.38 | 8.73 | 8.87 | -4.21% | 128,104 | 115,138,384 |
| 2024-04-12 | 9.5 | 9.59 | 9.26 | 9.26 | -2.53% | 82,447 | 77,337,935 |
| 2024-04-11 | 9.35 | 9.65 | 9.31 | 9.5 | +0.32% | 79,458 | 75,955,826 |
| 2024-04-10 | 9.75 | 9.81 | 9.35 | 9.47 | -3.17% | 92,121 | 87,595,249 |
| 2024-04-09 | 9.59 | 9.95 | 9.58 | 9.78 | +2.09% | 97,082 | 94,703,499 |
| 2024-04-08 | 9.98 | 10.01 | 9.58 | 9.58 | -3.91% | 118,139 | 114,805,233 |
| 2024-04-03 | 10.61 | 10.64 | 9.96 | 9.97 | -6.91% | 208,906 | 211,707,483 |
| 2024-04-02 | 11.06 | 11.17 | 10.7 | 10.71 | -2.46% | 169,016 | 184,005,121 |
| 2024-04-01 | 10.93 | 11.04 | 10.82 | 10.98 | +0.73% | 142,223 | 155,293,061 |
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：