股票概览
7.76
-0.64%
-0.05
7.8
开盘价
7.92
最高价
7.71
最低价
28,033
成交量
数据更新至: 2024-06-28
技术指标
7.78
MA5 (5日均线)
7.88
MA10 (10日均线)
8.06
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 | 7.92 | 7.71 | 7.76 | -0.64% | 28,033 | 21,946,236 |
| 2024-06-27 | 7.96 | 8.03 | 7.74 | 7.81 | -2.01% | 27,391 | 21,606,578 |
| 2024-06-26 | 7.75 | 7.97 | 7.55 | 7.97 | +3.64% | 30,535 | 23,689,188 |
| 2024-06-25 | 7.75 | 7.8 | 7.64 | 7.69 | +0.13% | 28,767 | 22,213,428 |
| 2024-06-24 | 7.96 | 7.96 | 7.58 | 7.68 | -3.27% | 24,897 | 19,177,916 |
| 2024-06-21 | 7.87 | 7.99 | 7.77 | 7.94 | +1.02% | 21,104 | 16,696,197 |
| 2024-06-20 | 8 | 8.03 | 7.8 | 7.86 | -1.87% | 22,052 | 17,384,738 |
| 2024-06-19 | 8.1 | 8.12 | 7.97 | 8.01 | -1.35% | 20,447 | 16,452,517 |
| 2024-06-18 | 8.02 | 8.13 | 7.97 | 8.12 | +1.88% | 24,600 | 19,818,602 |
| 2024-06-17 | 8.1 | 8.19 | 7.91 | 7.97 | -2.33% | 25,367 | 20,299,269 |
| 2024-06-14 | 8.1 | 8.26 | 7.99 | 8.16 | +0.62% | 29,311 | 23,905,371 |
| 2024-06-13 | 8.16 | 8.2 | 7.98 | 8.11 | -0.37% | 23,814 | 19,206,940 |
| 2024-06-12 | 8.05 | 8.17 | 7.88 | 8.14 | +1.88% | 26,872 | 21,754,454 |
| 2024-06-11 | 8.1 | 8.1 | 7.8 | 7.99 | -2.08% | 33,663 | 26,805,236 |
| 2024-06-07 | 7.78 | 8.16 | 7.7 | 8.16 | +7.09% | 43,878 | 34,919,833 |
| 2024-06-06 | 8.23 | 8.23 | 7.51 | 7.62 | -5.22% | 42,507 | 33,054,452 |
| 2024-06-05 | 8.26 | 8.27 | 8.01 | 8.04 | -3.02% | 29,457 | 23,946,288 |
| 2024-06-04 | 8.77 | 8.77 | 8.17 | 8.29 | -5.58% | 42,704 | 35,559,765 |
| 2024-06-03 | 9.09 | 9.1 | 8.57 | 8.78 | -2.77% | 35,817 | 31,611,402 |
| 2024-05-31 | 8.9 | 9.05 | 8.86 | 9.03 | +1.23% | 19,939 | 17,862,090 |
| 2024-05-30 | 9.19 | 9.25 | 8.89 | 8.92 | -2.62% | 20,128 | 18,153,212 |
| 2024-05-29 | 8.88 | 9.28 | 8.83 | 9.16 | +2.46% | 25,097 | 22,902,036 |
| 2024-05-28 | 9.16 | 9.18 | 8.93 | 8.94 | -2.19% | 17,014 | 15,348,124 |
| 2024-05-27 | 9.08 | 9.14 | 8.9 | 9.14 | +0.77% | 14,663 | 13,210,351 |
| 2024-05-24 | 9.09 | 9.22 | 9.03 | 9.07 | -0.33% | 15,501 | 14,146,157 |
| 2024-05-23 | 9.4 | 9.4 | 9.07 | 9.1 | -3.81% | 21,355 | 19,569,808 |
| 2024-05-22 | 9.36 | 9.5 | 9.33 | 9.46 | +0.11% | 20,044 | 18,912,929 |
| 2024-05-21 | 9.94 | 9.99 | 9.38 | 9.45 | -2.38% | 35,439 | 33,950,473 |
| 2024-05-20 | 9.55 | 9.71 | 9.52 | 9.68 | +1.89% | 25,179 | 24,278,088 |
| 2024-05-17 | 9.36 | 9.51 | 9.33 | 9.5 | +1.39% | 21,899 | 20,641,933 |
| 2024-05-16 | 9.41 | 9.53 | 9.35 | 9.37 | -0.43% | 25,813 | 24,346,602 |
| 2024-05-15 | 9.46 | 9.56 | 9.33 | 9.41 | -0.21% | 29,329 | 27,734,107 |
| 2024-05-14 | 9.36 | 9.48 | 9.3 | 9.43 | +1.73% | 38,153 | 35,801,805 |
| 2024-05-13 | 9.67 | 9.67 | 9.23 | 9.27 | -3.94% | 44,386 | 41,617,162 |
| 2024-05-10 | 9.84 | 9.94 | 9.58 | 9.65 | -1.93% | 39,906 | 38,607,480 |
| 2024-05-09 | 9.69 | 9.87 | 9.62 | 9.84 | +2.93% | 38,161 | 37,324,247 |
| 2024-05-08 | 9.66 | 9.82 | 9.51 | 9.56 | -0.83% | 44,225 | 42,639,741 |
| 2024-05-07 | 9.6 | 9.64 | 9.45 | 9.64 | +2.23% | 41,419 | 39,517,468 |
| 2024-05-06 | 9.11 | 9.45 | 9.1 | 9.43 | +4.43% | 43,305 | 40,164,115 |
| 2024-04-30 | 9.18 | 9.24 | 8.94 | 9.03 | -2.06% | 31,111 | 28,196,253 |
| 2024-04-29 | 8.91 | 9.22 | 8.83 | 9.22 | +0.55% | 33,422 | 30,343,797 |
| 2024-04-26 | 9.14 | 9.25 | 8.95 | 9.17 | -0.22% | 38,696 | 35,238,434 |
| 2024-04-25 | 9 | 9.29 | 8.95 | 9.19 | +2.57% | 37,798 | 34,504,036 |
| 2024-04-24 | 8.85 | 8.98 | 8.75 | 8.96 | +1.93% | 40,149 | 35,674,969 |
| 2024-04-23 | 8.7 | 8.87 | 8.48 | 8.79 | +2.57% | 37,375 | 32,593,485 |
| 2024-04-22 | 8.61 | 8.76 | 8.35 | 8.57 | -1.83% | 35,291 | 30,134,318 |
| 2024-04-19 | 8.81 | 8.96 | 8.63 | 8.73 | -0.68% | 38,902 | 34,061,720 |
| 2024-04-18 | 9.06 | 9.06 | 8.61 | 8.79 | -2.44% | 43,250 | 38,043,170 |
| 2024-04-17 | 8.1 | 9.03 | 8.1 | 9.01 | +8.16% | 65,475 | 57,042,591 |
| 2024-04-16 | 8.97 | 9.01 | 8.33 | 8.33 | -10.04% | 74,274 | 62,768,825 |
| 2024-04-15 | 10.49 | 10.55 | 9.18 | 9.26 | -9.22% | 83,681 | 80,093,450 |
| 2024-04-12 | 10.2 | 10.35 | 10.14 | 10.2 | -0.87% | 33,910 | 34,795,019 |
| 2024-04-11 | 10.43 | 10.47 | 10.15 | 10.29 | -1.34% | 39,656 | 40,826,749 |
| 2024-04-10 | 10.63 | 10.7 | 10.2 | 10.43 | -2.43% | 67,351 | 70,136,944 |
| 2024-04-09 | 10.28 | 10.8 | 10.16 | 10.69 | +3.89% | 96,356 | 102,060,549 |
| 2024-04-08 | 10.69 | 10.9 | 10.19 | 10.29 | -6.37% | 106,701 | 112,692,534 |
| 2024-04-03 | 10.59 | 11.37 | 10.35 | 10.99 | +3.97% | 123,101 | 132,429,587 |
| 2024-04-02 | 10.13 | 10.75 | 10.02 | 10.57 | +3.73% | 103,327 | 108,544,248 |
| 2024-04-01 | 10 | 10.48 | 10 | 10.19 | +1.09% | 77,365 | 78,567,167 |
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：