股票概览
7.85
-0.25%
-0.02
7.88
开盘价
8.02
最高价
7.8
最低价
36,966
成交量
数据更新至: 2024-06-28
技术指标
7.76
MA5 (5日均线)
7.98
MA10 (10日均线)
7.98
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 | 7.88 | 8.02 | 7.8 | 7.85 | -0.25% | 36,966 | 29,295,322 |
| 2024-06-27 | 7.9 | 8.03 | 7.8 | 7.87 | -0.63% | 54,963 | 43,602,416 |
| 2024-06-26 | 7.42 | 7.95 | 7.35 | 7.92 | +5.88% | 51,743 | 39,891,182 |
| 2024-06-25 | 7.67 | 7.76 | 7.4 | 7.48 | -2.6% | 40,929 | 30,827,915 |
| 2024-06-24 | 8.02 | 8.06 | 7.6 | 7.68 | -5.19% | 49,507 | 38,353,170 |
| 2024-06-21 | 8.14 | 8.2 | 8 | 8.1 | -0.98% | 38,672 | 31,244,250 |
| 2024-06-20 | 8.17 | 8.38 | 8.17 | 8.18 | -0.61% | 45,662 | 37,763,619 |
| 2024-06-19 | 8.3 | 8.36 | 8.19 | 8.23 | -0.84% | 28,286 | 23,352,765 |
| 2024-06-18 | 8.2 | 8.34 | 8.1 | 8.3 | +1.97% | 29,332 | 24,271,705 |
| 2024-06-17 | 8.24 | 8.26 | 8.11 | 8.14 | -0.97% | 39,636 | 32,399,913 |
| 2024-06-14 | 8.28 | 8.32 | 8.15 | 8.22 | -0.36% | 30,817 | 25,364,620 |
| 2024-06-13 | 8.01 | 8.4 | 7.98 | 8.25 | +2.74% | 59,213 | 48,582,453 |
| 2024-06-12 | 7.82 | 8.13 | 7.78 | 8.03 | +2.55% | 55,373 | 44,381,769 |
| 2024-06-11 | 7.52 | 7.85 | 7.34 | 7.83 | +2.89% | 59,689 | 45,711,323 |
| 2024-06-07 | 7.78 | 7.8 | 7.49 | 7.61 | +1.74% | 52,013 | 39,805,737 |
| 2024-06-06 | 7.99 | 8.09 | 7.37 | 7.48 | -6.85% | 100,330 | 76,361,083 |
| 2024-06-05 | 7.97 | 8.14 | 7.85 | 8.03 | +0.88% | 48,496 | 38,971,832 |
| 2024-06-04 | 8.11 | 8.12 | 7.8 | 7.96 | -1.97% | 62,304 | 49,414,105 |
| 2024-06-03 | 8.4 | 8.46 | 8.05 | 8.12 | -3.22% | 62,933 | 51,559,006 |
| 2024-05-31 | 8.25 | 8.47 | 8.21 | 8.39 | +2.32% | 65,307 | 54,746,013 |
| 2024-05-30 | 8.15 | 8.32 | 8.03 | 8.2 | -0.12% | 42,785 | 35,140,762 |
| 2024-05-29 | 8.17 | 8.35 | 8.14 | 8.21 | -0.12% | 33,708 | 27,818,802 |
| 2024-05-28 | 8.22 | 8.38 | 8.06 | 8.22 | -0.12% | 51,932 | 42,880,358 |
| 2024-05-27 | 8.55 | 8.55 | 8 | 8.23 | -4.3% | 95,283 | 78,011,619 |
| 2024-05-24 | 8.9 | 9.03 | 8.6 | 8.6 | -3.26% | 51,071 | 44,763,548 |
| 2024-05-23 | 9.27 | 9.27 | 8.81 | 8.89 | -3.79% | 73,248 | 65,673,047 |
| 2024-05-22 | 8.82 | 9.36 | 8.69 | 9.24 | +5.72% | 106,901 | 97,737,014 |
| 2024-05-21 | 8.8 | 8.91 | 8.7 | 8.74 | -1.35% | 27,334 | 23,998,642 |
| 2024-05-20 | 8.9 | 9.04 | 8.78 | 8.86 | -0.45% | 41,461 | 36,815,305 |
| 2024-05-17 | 8.71 | 8.93 | 8.63 | 8.9 | +2.18% | 44,461 | 39,312,081 |
| 2024-05-16 | 8.62 | 8.77 | 8.58 | 8.71 | +1.52% | 58,609 | 50,935,240 |
| 2024-05-15 | 8.89 | 8.89 | 8.5 | 8.58 | -4.77% | 81,463 | 70,280,875 |
| 2024-05-14 | 8.47 | 9.1 | 8.45 | 9.01 | +6.63% | 91,461 | 80,680,884 |
| 2024-05-13 | 8.71 | 8.79 | 8.39 | 8.45 | -3.98% | 51,115 | 43,586,560 |
| 2024-05-10 | 9.13 | 9.19 | 8.76 | 8.8 | -3.61% | 42,391 | 37,761,360 |
| 2024-05-09 | 9.21 | 9.24 | 9.09 | 9.13 | +0.66% | 28,168 | 25,844,453 |
| 2024-05-08 | 9.33 | 9.36 | 9.03 | 9.07 | -3.1% | 34,311 | 31,415,093 |
| 2024-05-07 | 9.35 | 9.48 | 9.29 | 9.36 | -0.11% | 27,762 | 26,038,112 |
| 2024-05-06 | 9.45 | 9.55 | 9.31 | 9.37 | +0.75% | 29,914 | 28,157,046 |
| 2024-04-30 | 9.37 | 9.45 | 9.2 | 9.3 | -0.85% | 38,078 | 35,478,112 |
| 2024-04-29 | 9.29 | 9.41 | 9.1 | 9.38 | +3.42% | 60,148 | 55,768,317 |
| 2024-04-26 | 8.82 | 9.11 | 8.68 | 9.07 | +3.19% | 42,806 | 38,409,388 |
| 2024-04-25 | 8.8 | 8.92 | 8.62 | 8.79 | +0.57% | 31,586 | 27,795,405 |
| 2024-04-24 | 8.66 | 8.78 | 8.56 | 8.74 | +1.98% | 34,795 | 30,223,609 |
| 2024-04-23 | 8.32 | 8.62 | 8.25 | 8.57 | +4% | 45,370 | 38,504,818 |
| 2024-04-22 | 8.17 | 8.42 | 7.91 | 8.24 | +0.86% | 38,326 | 31,554,003 |
| 2024-04-19 | 8.25 | 8.38 | 8.07 | 8.17 | -2.27% | 33,365 | 27,346,427 |
| 2024-04-18 | 8.18 | 8.48 | 8.08 | 8.36 | +1.46% | 62,637 | 51,959,469 |
| 2024-04-17 | 7.87 | 8.3 | 7.87 | 8.24 | +7.43% | 82,676 | 66,994,804 |
| 2024-04-16 | 8.61 | 8.62 | 7.64 | 7.67 | -10.19% | 94,139 | 74,507,470 |
| 2024-04-15 | 8.72 | 8.97 | 8.43 | 8.54 | -2.73% | 65,958 | 57,245,665 |
| 2024-04-12 | 8.84 | 8.97 | 8.74 | 8.78 | -0.45% | 27,972 | 24,773,611 |
| 2024-04-11 | 8.88 | 9.07 | 8.71 | 8.82 | -0.9% | 47,977 | 42,748,879 |
| 2024-04-10 | 9.18 | 9.19 | 8.75 | 8.9 | -3.05% | 34,733 | 31,004,237 |
| 2024-04-09 | 9.15 | 9.24 | 9 | 9.18 | +1.1% | 28,952 | 26,468,384 |
| 2024-04-08 | 9.51 | 9.51 | 9.07 | 9.08 | -4.62% | 41,194 | 37,954,541 |
| 2024-04-03 | 9.75 | 9.79 | 9.32 | 9.52 | -2.36% | 43,368 | 41,362,999 |
| 2024-04-02 | 9.9 | 9.94 | 9.64 | 9.75 | -1.52% | 50,644 | 49,503,065 |
| 2024-04-01 | 9.67 | 9.91 | 9.62 | 9.9 | +3.45% | 42,500 | 41,753,274 |
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：