股票概览
7.99
+0.5%
+0.04
7.91
开盘价
8.19
最高价
7.9
最低价
8,800
成交量
数据更新至: 2024-06-28
技术指标
7.95
MA5 (5日均线)
8.02
MA10 (10日均线)
7.95
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 | 7.91 | 8.19 | 7.9 | 7.99 | +0.5% | 8,800 | 7,099,261 |
| 2024-06-27 | 8.18 | 8.34 | 7.92 | 7.95 | -2.93% | 7,732 | 6,308,628 |
| 2024-06-26 | 7.83 | 8.21 | 7.7 | 8.19 | +4.33% | 6,233 | 4,969,824 |
| 2024-06-25 | 7.73 | 7.99 | 7.7 | 7.85 | +1.16% | 6,452 | 5,069,465 |
| 2024-06-24 | 8.03 | 8.05 | 7.75 | 7.76 | -3.36% | 6,424 | 5,057,347 |
| 2024-06-21 | 8.2 | 8.23 | 7.93 | 8.03 | -3.02% | 7,163 | 5,763,291 |
| 2024-06-20 | 8.03 | 8.41 | 7.98 | 8.28 | +2.22% | 14,706 | 12,128,260 |
| 2024-06-19 | 8.17 | 8.3 | 8.03 | 8.1 | -0.37% | 5,568 | 4,525,038 |
| 2024-06-18 | 7.88 | 8.37 | 7.79 | 8.13 | +3.17% | 7,920 | 6,414,110 |
| 2024-06-17 | 7.88 | 7.98 | 7.8 | 7.88 | -1.5% | 5,370 | 4,224,432 |
| 2024-06-14 | 7.97 | 8.02 | 7.8 | 8 | 0% | 6,259 | 4,963,812 |
| 2024-06-13 | 7.83 | 8.14 | 7.67 | 8 | +2.17% | 11,927 | 9,438,843 |
| 2024-06-12 | 7.81 | 7.95 | 7.74 | 7.83 | +0.64% | 7,048 | 5,536,177 |
| 2024-06-11 | 7.65 | 7.8 | 7.32 | 7.78 | +2.1% | 7,942 | 6,016,473 |
| 2024-06-07 | 7.28 | 7.74 | 7.28 | 7.62 | +4.53% | 8,649 | 6,540,305 |
| 2024-06-06 | 7.77 | 7.93 | 7.17 | 7.29 | -6.42% | 11,120 | 8,295,407 |
| 2024-06-05 | 7.98 | 8.04 | 7.68 | 7.79 | -2.99% | 8,049 | 6,298,571 |
| 2024-06-04 | 7.99 | 8.06 | 7.61 | 8.03 | +0.75% | 17,231 | 13,474,810 |
| 2024-06-03 | 8.54 | 8.59 | 7.89 | 7.97 | -7% | 21,681 | 17,612,742 |
| 2024-05-31 | 8.38 | 8.66 | 8.31 | 8.57 | +2.51% | 7,606 | 6,496,819 |
| 2024-05-30 | 8.52 | 8.55 | 8.31 | 8.36 | -2.45% | 5,009 | 4,222,638 |
| 2024-05-29 | 8.34 | 8.68 | 8.34 | 8.57 | +1.9% | 5,045 | 4,316,247 |
| 2024-05-28 | 8.44 | 8.6 | 8.36 | 8.41 | -0.47% | 6,061 | 5,131,771 |
| 2024-05-27 | 8.57 | 8.77 | 8.33 | 8.45 | -2.42% | 8,697 | 7,360,763 |
| 2024-05-24 | 8.45 | 8.82 | 8.3 | 8.66 | +2% | 10,324 | 8,876,407 |
| 2024-05-23 | 8.68 | 8.82 | 8.42 | 8.49 | -2.19% | 6,620 | 5,689,550 |
| 2024-05-22 | 8.7 | 8.89 | 8.58 | 8.68 | -0.57% | 5,596 | 4,866,067 |
| 2024-05-21 | 8.68 | 8.8 | 8.5 | 8.73 | -0.11% | 4,380 | 3,797,291 |
| 2024-05-20 | 8.56 | 8.84 | 8.53 | 8.74 | +1.63% | 6,643 | 5,796,618 |
| 2024-05-17 | 8.46 | 8.61 | 8.39 | 8.6 | +1.53% | 6,730 | 5,754,324 |
| 2024-05-16 | 8.33 | 8.61 | 8.33 | 8.47 | +1.19% | 4,379 | 3,722,426 |
| 2024-05-15 | 8.44 | 8.75 | 8.3 | 8.37 | -0.83% | 9,123 | 7,746,547 |
| 2024-05-14 | 8.38 | 8.76 | 8.36 | 8.44 | +0.6% | 7,496 | 6,388,273 |
| 2024-05-13 | 8.46 | 8.51 | 8.21 | 8.39 | -0.83% | 8,027 | 6,722,133 |
| 2024-05-10 | 8.77 | 8.96 | 8.45 | 8.46 | -3.75% | 8,856 | 7,634,978 |
| 2024-05-09 | 8.63 | 8.92 | 8.63 | 8.79 | +1.5% | 8,474 | 7,488,436 |
| 2024-05-08 | 9 | 9.03 | 8.57 | 8.66 | -3.24% | 8,691 | 7,544,416 |
| 2024-05-07 | 8.74 | 9.08 | 8.7 | 8.95 | +2.4% | 9,735 | 8,686,752 |
| 2024-05-06 | 8.25 | 8.87 | 8.25 | 8.74 | +6.59% | 17,668 | 15,291,404 |
| 2024-04-30 | 8.2 | 8.47 | 8.11 | 8.2 | -0.85% | 8,972 | 7,394,414 |
| 2024-04-29 | 7.7 | 8.34 | 7.7 | 8.27 | +7.4% | 15,190 | 12,230,073 |
| 2024-04-26 | 7.92 | 7.99 | 7.62 | 7.7 | +1.05% | 11,279 | 8,734,032 |
| 2024-04-25 | 7.65 | 7.74 | 7.52 | 7.62 | +0.13% | 6,313 | 4,835,991 |
| 2024-04-24 | 7.33 | 7.71 | 7.33 | 7.61 | +4.1% | 7,959 | 6,023,287 |
| 2024-04-23 | 7.08 | 7.43 | 6.95 | 7.31 | +3.98% | 8,655 | 6,292,949 |
| 2024-04-22 | 7.1 | 7.2 | 6.85 | 7.03 | -2.23% | 5,274 | 3,715,781 |
| 2024-04-19 | 7.4 | 7.41 | 7.1 | 7.19 | -3.75% | 9,730 | 7,020,407 |
| 2024-04-18 | 7.23 | 7.7 | 6.9 | 7.47 | +3.03% | 19,405 | 14,188,632 |
| 2024-04-17 | 6.38 | 7.38 | 6.36 | 7.25 | +14.17% | 19,953 | 14,193,413 |
| 2024-04-16 | 7.3 | 7.3 | 6.34 | 6.35 | -14.65% | 25,434 | 16,767,814 |
| 2024-04-15 | 7.94 | 8.02 | 7.27 | 7.44 | -6.77% | 18,646 | 14,015,917 |
| 2024-04-12 | 8.06 | 8.2 | 7.98 | 7.98 | -1.85% | 8,699 | 7,027,185 |
| 2024-04-11 | 7.98 | 8.32 | 7.89 | 8.13 | +1.37% | 6,130 | 4,995,622 |
| 2024-04-10 | 8.17 | 8.18 | 7.93 | 8.02 | -1.84% | 8,868 | 7,106,768 |
| 2024-04-09 | 7.83 | 8.19 | 7.8 | 8.17 | +3.03% | 6,174 | 4,998,275 |
| 2024-04-08 | 8.2 | 8.25 | 7.9 | 7.93 | -4.11% | 15,361 | 12,298,505 |
| 2024-04-03 | 8.33 | 8.43 | 8.18 | 8.27 | -1.43% | 9,105 | 7,519,197 |
| 2024-04-02 | 8.36 | 8.52 | 8.3 | 8.39 | 0% | 11,427 | 9,630,367 |
| 2024-04-01 | 8.05 | 8.47 | 8.03 | 8.39 | +3.71% | 14,330 | 11,893,402 |
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：