股票概览
7.79
-1.27%
-0.1
7.93
开盘价
8.04
最高价
7.77
最低价
48,225
成交量
数据更新至: 2024-06-28
技术指标
7.86
MA5 (5日均线)
8.19
MA10 (10日均线)
8.49
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 | 8.04 | 7.77 | 7.79 | -1.27% | 48,225 | 38,209,511 |
| 2024-06-27 | 8.14 | 8.16 | 7.87 | 7.89 | -3.07% | 47,199 | 37,720,563 |
| 2024-06-26 | 7.73 | 8.15 | 7.6 | 8.14 | +5.3% | 68,952 | 54,583,349 |
| 2024-06-25 | 7.79 | 7.87 | 7.67 | 7.73 | -0.26% | 56,263 | 43,651,718 |
| 2024-06-24 | 8.1 | 8.1 | 7.72 | 7.75 | -4.44% | 64,129 | 50,323,696 |
| 2024-06-21 | 8.24 | 8.37 | 8.08 | 8.11 | -2.52% | 44,677 | 36,684,559 |
| 2024-06-20 | 8.66 | 8.74 | 8.3 | 8.32 | -3.7% | 54,983 | 46,459,426 |
| 2024-06-19 | 8.83 | 8.89 | 8.62 | 8.64 | -1.93% | 54,091 | 47,230,548 |
| 2024-06-18 | 8.69 | 8.82 | 8.65 | 8.81 | +1.5% | 47,410 | 41,544,145 |
| 2024-06-17 | 8.59 | 8.77 | 8.49 | 8.68 | +0.7% | 62,519 | 54,039,109 |
| 2024-06-14 | 8.61 | 8.67 | 8.45 | 8.62 | +0.23% | 58,814 | 50,319,935 |
| 2024-06-13 | 8.72 | 8.77 | 8.54 | 8.6 | -1.15% | 53,236 | 45,941,453 |
| 2024-06-12 | 8.62 | 8.84 | 8.62 | 8.7 | +0.46% | 48,416 | 42,347,664 |
| 2024-06-11 | 8.46 | 8.71 | 8.31 | 8.66 | +1.41% | 69,644 | 59,442,543 |
| 2024-06-07 | 8.54 | 8.66 | 8.4 | 8.54 | +0.47% | 53,873 | 46,046,197 |
| 2024-06-06 | 8.85 | 8.98 | 8.43 | 8.5 | -5.03% | 75,981 | 65,424,548 |
| 2024-06-05 | 8.89 | 9.16 | 8.89 | 8.95 | 0% | 51,134 | 46,177,447 |
| 2024-06-04 | 9.03 | 9.05 | 8.79 | 8.95 | -0.89% | 61,601 | 54,920,560 |
| 2024-06-03 | 9.35 | 9.38 | 8.91 | 9.03 | -3.73% | 96,018 | 86,918,173 |
| 2024-05-31 | 9.58 | 9.58 | 9.37 | 9.38 | -1.16% | 39,043 | 36,866,065 |
| 2024-05-30 | 9.57 | 9.74 | 9.48 | 9.49 | -1.15% | 43,643 | 41,840,821 |
| 2024-05-29 | 9.5 | 9.8 | 9.49 | 9.6 | +1.16% | 59,171 | 57,061,736 |
| 2024-05-28 | 9.54 | 9.68 | 9.45 | 9.49 | -0.52% | 42,174 | 40,285,998 |
| 2024-05-27 | 9.53 | 9.61 | 9.3 | 9.54 | +0.42% | 48,241 | 45,508,255 |
| 2024-05-24 | 9.61 | 9.75 | 9.5 | 9.5 | -2.06% | 54,659 | 52,298,971 |
| 2024-05-23 | 9.96 | 9.99 | 9.65 | 9.7 | -2.41% | 65,812 | 64,244,606 |
| 2024-05-22 | 9.75 | 10 | 9.73 | 9.94 | +1.43% | 58,144 | 57,464,854 |
| 2024-05-21 | 9.95 | 10.03 | 9.76 | 9.8 | -1.61% | 56,389 | 55,500,414 |
| 2024-05-20 | 10.04 | 10.16 | 9.91 | 9.96 | +0.1% | 65,362 | 65,505,726 |
| 2024-05-17 | 9.9 | 9.98 | 9.73 | 9.95 | +1.02% | 55,985 | 55,252,118 |
| 2024-05-16 | 9.98 | 10.04 | 9.81 | 9.85 | -0.4% | 54,626 | 54,197,810 |
| 2024-05-15 | 9.9 | 9.99 | 9.83 | 9.89 | -0.2% | 39,107 | 38,743,591 |
| 2024-05-14 | 10.09 | 10.23 | 9.9 | 9.91 | +0.2% | 75,840 | 76,088,592 |
| 2024-05-13 | 9.95 | 10.01 | 9.75 | 9.89 | -1.69% | 77,142 | 76,288,403 |
| 2024-05-10 | 10.26 | 10.36 | 10.01 | 10.06 | -2.04% | 78,513 | 79,267,833 |
| 2024-05-09 | 10.21 | 10.43 | 10.21 | 10.27 | +2.39% | 118,560 | 122,125,815 |
| 2024-05-08 | 10.34 | 10.34 | 10 | 10.03 | -2.62% | 123,388 | 125,033,502 |
| 2024-05-07 | 10.15 | 10.35 | 10.03 | 10.3 | +2.08% | 130,225 | 132,929,471 |
| 2024-05-06 | 9.81 | 10.14 | 9.8 | 10.09 | +3.91% | 133,513 | 133,464,007 |
| 2024-04-30 | 9.6 | 9.94 | 9.54 | 9.71 | +2.97% | 155,560 | 151,352,083 |
| 2024-04-29 | 8.82 | 9.5 | 8.82 | 9.43 | +5.72% | 135,836 | 126,515,105 |
| 2024-04-26 | 8.49 | 8.93 | 8.44 | 8.92 | +3.72% | 107,922 | 94,406,261 |
| 2024-04-25 | 8.4 | 8.73 | 8.33 | 8.6 | +2.38% | 93,958 | 80,810,944 |
| 2024-04-24 | 8.45 | 8.48 | 8.22 | 8.4 | -0.12% | 62,812 | 52,605,476 |
| 2024-04-23 | 8.4 | 8.62 | 8.36 | 8.41 | +0.12% | 62,157 | 52,711,784 |
| 2024-04-22 | 8.39 | 8.62 | 8.2 | 8.4 | -1.41% | 69,890 | 58,848,185 |
| 2024-04-19 | 8.67 | 8.75 | 8.48 | 8.52 | -2.96% | 77,284 | 66,157,741 |
| 2024-04-18 | 8.84 | 8.92 | 8.43 | 8.78 | -0.68% | 120,031 | 104,819,689 |
| 2024-04-17 | 8.32 | 8.85 | 8.32 | 8.84 | +7.8% | 136,914 | 119,184,669 |
| 2024-04-16 | 8.69 | 9.1 | 8.18 | 8.2 | -7.55% | 180,753 | 153,085,521 |
| 2024-04-15 | 9.54 | 9.75 | 8.87 | 8.87 | -10.04% | 228,910 | 209,922,716 |
| 2024-04-12 | 10.25 | 10.33 | 9.81 | 9.86 | -3.71% | 173,980 | 172,930,524 |
| 2024-04-11 | 10.4 | 10.62 | 10.19 | 10.24 | -1.25% | 189,011 | 196,135,387 |
| 2024-04-10 | 10.6 | 10.72 | 10.33 | 10.37 | -2.99% | 309,098 | 322,210,338 |
| 2024-04-09 | 9.74 | 10.69 | 9.7 | 10.69 | +9.98% | 265,928 | 280,271,600 |
| 2024-04-08 | 10.2 | 10.33 | 9.71 | 9.72 | -4.33% | 122,378 | 122,019,834 |
| 2024-04-03 | 10.16 | 10.43 | 10.12 | 10.16 | -1.74% | 135,220 | 138,443,909 |
| 2024-04-02 | 9.82 | 10.49 | 9.8 | 10.34 | +5.62% | 230,560 | 235,667,588 |
| 2024-04-01 | 9.39 | 9.79 | 9.39 | 9.79 | +3.6% | 77,012 | 74,698,089 |
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：