股票概览
7.81
0%
0
7.78
开盘价
7.95
最高价
7.75
最低价
19,192
成交量
数据更新至: 2024-06-28
技术指标
7.87
MA5 (5日均线)
8.02
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 | 7.78 | 7.95 | 7.75 | 7.81 | 0% | 19,192 | 15,094,025 |
| 2024-06-27 | 8 | 8.06 | 7.81 | 7.81 | -2.74% | 16,717 | 13,233,136 |
| 2024-06-26 | 7.76 | 8.05 | 7.69 | 8.03 | +3.35% | 23,006 | 18,124,587 |
| 2024-06-25 | 7.97 | 8.01 | 7.74 | 7.77 | -2.02% | 23,028 | 18,103,022 |
| 2024-06-24 | 8.12 | 8.12 | 7.85 | 7.93 | -2.34% | 32,391 | 25,676,764 |
| 2024-06-21 | 8.08 | 8.2 | 7.97 | 8.12 | +0.62% | 21,053 | 17,087,822 |
| 2024-06-20 | 8.25 | 8.28 | 8.06 | 8.07 | -2.77% | 40,097 | 32,679,367 |
| 2024-06-19 | 8.3 | 8.5 | 8.14 | 8.3 | +0.85% | 45,536 | 37,923,970 |
| 2024-06-18 | 8.13 | 8.24 | 8.04 | 8.23 | +1.11% | 38,179 | 31,122,868 |
| 2024-06-17 | 7.94 | 8.21 | 7.94 | 8.14 | 0% | 41,222 | 33,318,099 |
| 2024-06-14 | 8.25 | 8.3 | 8.1 | 8.14 | +0.99% | 59,872 | 49,140,019 |
| 2024-06-13 | 8.01 | 8.37 | 8.01 | 8.06 | +1.26% | 57,722 | 47,069,111 |
| 2024-06-12 | 7.86 | 8.02 | 7.81 | 7.96 | +1.27% | 29,166 | 23,195,454 |
| 2024-06-11 | 7.79 | 7.89 | 7.51 | 7.86 | +1.42% | 27,574 | 21,292,518 |
| 2024-06-07 | 7.94 | 8.02 | 7.73 | 7.75 | -0.9% | 45,624 | 35,780,011 |
| 2024-06-06 | 8.15 | 8.21 | 7.8 | 7.82 | -3.58% | 48,008 | 38,016,380 |
| 2024-06-05 | 8.38 | 8.38 | 8.1 | 8.11 | -3.45% | 29,181 | 23,925,486 |
| 2024-06-04 | 8.33 | 8.47 | 8.1 | 8.4 | +0.48% | 35,524 | 29,379,351 |
| 2024-06-03 | 8.51 | 8.55 | 8.27 | 8.36 | -2.11% | 31,171 | 26,174,082 |
| 2024-05-31 | 8.51 | 8.61 | 8.46 | 8.54 | +0.95% | 24,300 | 20,738,540 |
| 2024-05-30 | 8.5 | 8.59 | 8.44 | 8.46 | -1.17% | 26,816 | 22,820,723 |
| 2024-05-29 | 8.6 | 8.73 | 8.51 | 8.56 | -1.95% | 47,843 | 41,091,424 |
| 2024-05-28 | 8.46 | 8.9 | 8.4 | 8.73 | +2.95% | 70,155 | 60,896,802 |
| 2024-05-27 | 8.46 | 8.54 | 8.34 | 8.48 | +0.24% | 24,647 | 20,726,530 |
| 2024-05-24 | 8.59 | 8.63 | 8.41 | 8.46 | -1.17% | 28,322 | 24,093,458 |
| 2024-05-23 | 8.7 | 8.7 | 8.43 | 8.56 | -1.83% | 45,501 | 38,939,661 |
| 2024-05-22 | 8.61 | 8.78 | 8.61 | 8.72 | +0.69% | 28,765 | 25,091,411 |
| 2024-05-21 | 8.87 | 8.88 | 8.66 | 8.66 | -2.81% | 45,763 | 39,919,688 |
| 2024-05-20 | 8.87 | 9.02 | 8.86 | 8.91 | -0.56% | 42,668 | 38,062,542 |
| 2024-05-17 | 8.83 | 9.06 | 8.73 | 8.96 | +1.7% | 48,652 | 43,245,454 |
| 2024-05-16 | 8.77 | 8.94 | 8.77 | 8.81 | +0.46% | 42,749 | 37,815,460 |
| 2024-05-15 | 8.93 | 8.93 | 8.76 | 8.77 | -1.9% | 34,191 | 30,240,714 |
| 2024-05-14 | 8.92 | 8.98 | 8.88 | 8.94 | +0.68% | 38,211 | 34,104,789 |
| 2024-05-13 | 9.08 | 9.08 | 8.83 | 8.88 | -2.42% | 60,454 | 53,940,298 |
| 2024-05-10 | 9.18 | 9.22 | 9.06 | 9.1 | -0.66% | 49,157 | 44,855,283 |
| 2024-05-09 | 9.05 | 9.23 | 9.02 | 9.16 | +1.1% | 48,547 | 44,468,681 |
| 2024-05-08 | 9.17 | 9.27 | 9.05 | 9.06 | -1.09% | 62,243 | 56,959,950 |
| 2024-05-07 | 9.02 | 9.23 | 8.92 | 9.16 | +1.55% | 75,108 | 68,167,613 |
| 2024-05-06 | 8.91 | 9.04 | 8.9 | 9.02 | +2.27% | 67,896 | 61,025,773 |
| 2024-04-30 | 8.98 | 9.01 | 8.71 | 8.82 | -1.78% | 74,938 | 66,286,924 |
| 2024-04-29 | 8.98 | 9.16 | 8.84 | 8.98 | -0.44% | 113,526 | 102,029,298 |
| 2024-04-26 | 8.88 | 9.1 | 8.62 | 9.02 | +1.69% | 109,896 | 97,446,445 |
| 2024-04-25 | 8.71 | 8.9 | 8.65 | 8.87 | +1.72% | 55,339 | 48,864,073 |
| 2024-04-24 | 8.53 | 8.75 | 8.49 | 8.72 | +2.23% | 43,746 | 37,892,867 |
| 2024-04-23 | 8.42 | 8.58 | 8.37 | 8.53 | +2.4% | 51,848 | 43,988,831 |
| 2024-04-22 | 8.36 | 8.46 | 8.12 | 8.33 | -0.36% | 40,049 | 33,374,135 |
| 2024-04-19 | 8.38 | 8.49 | 8.27 | 8.36 | -0.59% | 54,744 | 45,722,274 |
| 2024-04-18 | 8.46 | 8.58 | 8.28 | 8.41 | +0.48% | 61,832 | 52,354,095 |
| 2024-04-17 | 8.03 | 8.46 | 7.99 | 8.37 | +7.45% | 85,987 | 71,328,799 |
| 2024-04-16 | 8.37 | 8.47 | 7.77 | 7.79 | -8.03% | 92,176 | 73,165,936 |
| 2024-04-15 | 8.79 | 8.85 | 8.2 | 8.47 | -3.09% | 81,819 | 69,771,988 |
| 2024-04-12 | 8.79 | 8.92 | 8.7 | 8.74 | -0.46% | 50,151 | 44,167,373 |
| 2024-04-11 | 8.56 | 8.91 | 8.55 | 8.78 | +1.86% | 65,988 | 57,892,037 |
| 2024-04-10 | 9 | 9.04 | 8.53 | 8.62 | -3.69% | 84,298 | 73,537,846 |
| 2024-04-09 | 9.01 | 9.11 | 8.8 | 8.95 | -0.22% | 60,899 | 54,358,618 |
| 2024-04-08 | 9.3 | 9.3 | 8.95 | 8.97 | -3.65% | 90,801 | 82,650,610 |
| 2024-04-03 | 9.49 | 9.57 | 9.22 | 9.31 | -2.92% | 81,370 | 75,856,280 |
| 2024-04-02 | 9.53 | 9.68 | 9.4 | 9.59 | +0.42% | 101,405 | 96,693,817 |
| 2024-04-01 | 9.45 | 9.58 | 9.39 | 9.55 | +1.06% | 96,457 | 91,645,659 |
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：