股票概览
8.03
0%
0
8.11
开盘价
8.29
最高价
7.9
最低价
7,752
成交量
数据更新至: 2024-06-28
技术指标
7.97
MA5 (5日均线)
8.10
MA10 (10日均线)
8.01
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 | 8.11 | 8.29 | 7.9 | 8.03 | 0% | 7,752 | 6,276,288 |
| 2024-06-27 | 8.1 | 8.19 | 7.96 | 8.03 | -0.86% | 6,331 | 5,114,839 |
| 2024-06-26 | 7.81 | 8.1 | 7.75 | 8.1 | +2.92% | 7,751 | 6,196,090 |
| 2024-06-25 | 7.81 | 8 | 7.81 | 7.87 | +0.38% | 5,380 | 4,264,501 |
| 2024-06-24 | 8.19 | 8.19 | 7.78 | 7.84 | -4.74% | 11,639 | 9,254,806 |
| 2024-06-21 | 8.7 | 8.7 | 8.22 | 8.23 | -3.74% | 10,380 | 8,673,687 |
| 2024-06-20 | 8.35 | 8.58 | 8.25 | 8.55 | +1.91% | 17,161 | 14,556,636 |
| 2024-06-19 | 8.45 | 8.53 | 8.06 | 8.39 | +3.97% | 20,395 | 16,952,970 |
| 2024-06-18 | 7.88 | 8.08 | 7.83 | 8.07 | +2.02% | 8,500 | 6,803,409 |
| 2024-06-17 | 7.98 | 8.1 | 7.8 | 7.91 | -0.88% | 7,781 | 6,151,656 |
| 2024-06-14 | 8.07 | 8.13 | 7.91 | 7.98 | +0.25% | 9,065 | 7,282,034 |
| 2024-06-13 | 7.82 | 8.05 | 7.63 | 7.96 | +2.05% | 12,628 | 9,978,816 |
| 2024-06-12 | 7.7 | 7.84 | 7.64 | 7.8 | +1.17% | 9,266 | 7,209,836 |
| 2024-06-11 | 7.78 | 7.78 | 7.5 | 7.71 | 0% | 6,358 | 4,856,677 |
| 2024-06-07 | 7.47 | 7.75 | 7.47 | 7.71 | +4.47% | 8,476 | 6,491,107 |
| 2024-06-06 | 7.71 | 7.84 | 7.32 | 7.38 | -5.26% | 14,103 | 10,568,627 |
| 2024-06-05 | 8.01 | 8.05 | 7.74 | 7.79 | -3.35% | 9,632 | 7,588,568 |
| 2024-06-04 | 8.1 | 8.13 | 7.91 | 8.06 | -1.23% | 7,284 | 5,822,405 |
| 2024-06-03 | 8.69 | 8.69 | 8.13 | 8.16 | -5.66% | 14,859 | 12,363,095 |
| 2024-05-31 | 8.78 | 8.86 | 8.62 | 8.65 | -1.48% | 17,373 | 15,178,984 |
| 2024-05-30 | 8.79 | 8.8 | 8.66 | 8.78 | +0.34% | 3,434 | 3,006,316 |
| 2024-05-29 | 8.79 | 8.9 | 8.7 | 8.75 | -0.34% | 3,687 | 3,257,075 |
| 2024-05-28 | 8.76 | 8.86 | 8.63 | 8.78 | -0.34% | 7,951 | 6,934,641 |
| 2024-05-27 | 8.85 | 8.85 | 8.67 | 8.81 | -0.45% | 5,256 | 4,597,427 |
| 2024-05-24 | 8.85 | 8.94 | 8.76 | 8.85 | -1.01% | 8,768 | 7,776,537 |
| 2024-05-23 | 8.89 | 8.99 | 8.8 | 8.94 | +0.34% | 9,612 | 8,554,903 |
| 2024-05-22 | 8.78 | 8.91 | 8.72 | 8.91 | +1.6% | 5,207 | 4,596,255 |
| 2024-05-21 | 9.04 | 9.04 | 8.76 | 8.77 | -1.9% | 5,139 | 4,543,552 |
| 2024-05-20 | 9.09 | 9.09 | 8.88 | 8.94 | -0.78% | 10,796 | 9,659,620 |
| 2024-05-17 | 8.79 | 9.02 | 8.78 | 9.01 | +1.92% | 4,401 | 3,934,072 |
| 2024-05-16 | 8.75 | 8.87 | 8.75 | 8.84 | +1.03% | 4,924 | 4,346,985 |
| 2024-05-15 | 8.9 | 8.9 | 8.7 | 8.75 | -1.91% | 8,148 | 7,160,877 |
| 2024-05-14 | 8.98 | 9.04 | 8.87 | 8.92 | +0.11% | 4,165 | 3,713,682 |
| 2024-05-13 | 9.1 | 9.11 | 8.86 | 8.91 | -2.73% | 6,012 | 5,379,903 |
| 2024-05-10 | 9.29 | 9.29 | 9.13 | 9.16 | -1.4% | 2,727 | 2,501,838 |
| 2024-05-09 | 9.17 | 9.31 | 9.1 | 9.29 | +2.31% | 3,756 | 3,472,963 |
| 2024-05-08 | 9.21 | 9.29 | 9.03 | 9.08 | -1.73% | 4,073 | 3,721,559 |
| 2024-05-07 | 9.17 | 9.31 | 9.16 | 9.24 | 0% | 3,768 | 3,476,275 |
| 2024-05-06 | 9.02 | 9.29 | 9 | 9.24 | +3.7% | 9,422 | 8,662,258 |
| 2024-04-30 | 9.06 | 9.15 | 8.88 | 8.91 | -1.66% | 5,451 | 4,883,482 |
| 2024-04-29 | 8.8 | 9.07 | 8.8 | 9.06 | +2.14% | 6,940 | 6,247,249 |
| 2024-04-26 | 8.86 | 8.97 | 8.76 | 8.87 | -0.89% | 6,362 | 5,649,886 |
| 2024-04-25 | 8.87 | 9.02 | 8.81 | 8.95 | +1.13% | 4,076 | 3,642,010 |
| 2024-04-24 | 8.7 | 8.9 | 8.67 | 8.85 | +1.26% | 5,219 | 4,595,762 |
| 2024-04-23 | 8.48 | 8.74 | 8.45 | 8.74 | +3.68% | 6,019 | 5,189,952 |
| 2024-04-22 | 8.42 | 8.56 | 8.27 | 8.43 | -1.06% | 5,760 | 4,848,465 |
| 2024-04-19 | 8.86 | 8.86 | 8.47 | 8.52 | -4.48% | 9,674 | 8,353,809 |
| 2024-04-18 | 9.11 | 9.13 | 8.91 | 8.92 | -2.09% | 6,657 | 5,986,789 |
| 2024-04-17 | 8.78 | 9.11 | 8.68 | 9.11 | +5.2% | 9,272 | 8,378,663 |
| 2024-04-16 | 8.88 | 8.89 | 8.22 | 8.66 | -3.99% | 17,053 | 14,498,734 |
| 2024-04-15 | 9.15 | 9.32 | 8.83 | 9.02 | -2.06% | 13,815 | 12,376,388 |
| 2024-04-12 | 9.41 | 9.52 | 9.21 | 9.21 | -2.44% | 5,117 | 4,782,846 |
| 2024-04-11 | 9.37 | 9.54 | 9.32 | 9.44 | +0.75% | 11,097 | 10,494,984 |
| 2024-04-10 | 9.58 | 9.58 | 9.32 | 9.37 | -1.68% | 11,276 | 10,621,674 |
| 2024-04-09 | 9.57 | 9.62 | 9.46 | 9.53 | -0.21% | 8,558 | 8,144,585 |
| 2024-04-08 | 9.9 | 10.04 | 9.5 | 9.55 | -4.21% | 11,565 | 11,151,168 |
| 2024-04-03 | 10.09 | 10.09 | 9.88 | 9.97 | -0.4% | 6,885 | 6,854,842 |
| 2024-04-02 | 10.02 | 10.06 | 9.93 | 10.01 | -0.4% | 6,557 | 6,552,441 |
| 2024-04-01 | 9.84 | 10.07 | 9.84 | 10.05 | +2.13% | 11,572 | 11,585,250 |
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：