股票概览
8.14
+2.39%
+0.19
7.95
开盘价
8.3
最高价
7.76
最低价
71,773
成交量
数据更新至: 2024-06-28
技术指标
7.99
MA5 (5日均线)
8.34
MA10 (10日均线)
8.23
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 | 7.95 | 8.3 | 7.76 | 8.14 | +2.39% | 71,773 | 58,354,229 |
| 2024-06-27 | 7.98 | 8.42 | 7.94 | 7.95 | -2.45% | 60,835 | 49,597,777 |
| 2024-06-26 | 7.8 | 8.3 | 7.71 | 8.15 | +5.03% | 63,027 | 50,689,823 |
| 2024-06-25 | 8.17 | 8.17 | 7.71 | 7.76 | -2.51% | 45,863 | 36,092,372 |
| 2024-06-24 | 8.58 | 8.72 | 7.9 | 7.96 | -7.98% | 89,607 | 74,227,400 |
| 2024-06-21 | 8.96 | 9.01 | 8.38 | 8.65 | -4.53% | 105,052 | 91,115,545 |
| 2024-06-20 | 8.8 | 9.49 | 8.8 | 9.06 | +4.14% | 185,048 | 170,322,870 |
| 2024-06-19 | 8.56 | 8.75 | 8.3 | 8.7 | +1.99% | 66,641 | 57,034,063 |
| 2024-06-18 | 8.42 | 8.71 | 8.4 | 8.53 | +0.24% | 43,045 | 36,890,680 |
| 2024-06-17 | 8.44 | 8.7 | 8.33 | 8.51 | -1.85% | 55,043 | 46,784,044 |
| 2024-06-14 | 8.63 | 8.68 | 8.35 | 8.67 | -0.46% | 72,981 | 61,872,226 |
| 2024-06-13 | 7.96 | 9.11 | 7.96 | 8.71 | +9.15% | 138,674 | 120,339,436 |
| 2024-06-12 | 8.06 | 8.11 | 7.9 | 7.98 | -0.62% | 26,032 | 20,806,073 |
| 2024-06-11 | 7.7 | 8.05 | 7.53 | 8.03 | +4.29% | 28,762 | 22,511,801 |
| 2024-06-07 | 7.59 | 7.85 | 7.5 | 7.7 | +2.8% | 24,885 | 19,105,786 |
| 2024-06-06 | 7.88 | 8.18 | 7.44 | 7.49 | -4.22% | 33,619 | 25,967,886 |
| 2024-06-05 | 7.99 | 8.16 | 7.8 | 7.82 | -2.98% | 24,800 | 19,796,693 |
| 2024-06-04 | 8.23 | 8.25 | 7.82 | 8.06 | -2.89% | 37,710 | 30,031,220 |
| 2024-06-03 | 8.39 | 8.62 | 8.18 | 8.3 | -2.24% | 43,864 | 36,848,767 |
| 2024-05-31 | 8.2 | 8.65 | 8.13 | 8.49 | +3.41% | 49,463 | 41,719,939 |
| 2024-05-30 | 7.99 | 8.33 | 7.86 | 8.21 | +2.75% | 30,005 | 24,406,962 |
| 2024-05-29 | 7.9 | 8.14 | 7.9 | 7.99 | +0.25% | 16,537 | 13,308,222 |
| 2024-05-28 | 7.94 | 8.21 | 7.89 | 7.97 | +0.63% | 24,408 | 19,699,046 |
| 2024-05-27 | 7.84 | 7.95 | 7.61 | 7.92 | +1.02% | 18,173 | 14,090,495 |
| 2024-05-24 | 8.01 | 8.06 | 7.82 | 7.84 | -2.49% | 15,782 | 12,514,179 |
| 2024-05-23 | 8.02 | 8.19 | 7.99 | 8.04 | -0.37% | 23,934 | 19,325,023 |
| 2024-05-22 | 7.93 | 8.09 | 7.82 | 8.07 | +2.93% | 18,685 | 14,880,518 |
| 2024-05-21 | 7.83 | 7.92 | 7.72 | 7.84 | +0.13% | 12,795 | 9,997,550 |
| 2024-05-20 | 7.88 | 7.94 | 7.76 | 7.83 | -0.13% | 14,578 | 11,420,055 |
| 2024-05-17 | 7.55 | 7.84 | 7.52 | 7.84 | +2.62% | 12,812 | 9,923,189 |
| 2024-05-16 | 7.65 | 7.77 | 7.63 | 7.64 | +1.06% | 11,970 | 9,222,299 |
| 2024-05-15 | 7.73 | 7.81 | 7.54 | 7.56 | -2.07% | 13,498 | 10,336,609 |
| 2024-05-14 | 7.72 | 7.92 | 7.72 | 7.72 | +0.26% | 11,624 | 9,061,669 |
| 2024-05-13 | 7.96 | 7.99 | 7.67 | 7.7 | -3.63% | 17,752 | 13,765,836 |
| 2024-05-10 | 8.17 | 8.25 | 7.95 | 7.99 | -2.8% | 18,004 | 14,503,912 |
| 2024-05-09 | 8.12 | 8.24 | 8.01 | 8.22 | +2.75% | 15,111 | 12,362,553 |
| 2024-05-08 | 8.28 | 8.28 | 8 | 8 | -2.79% | 20,414 | 16,538,765 |
| 2024-05-07 | 8.18 | 8.26 | 8.1 | 8.23 | +0.61% | 17,665 | 14,470,859 |
| 2024-05-06 | 8.26 | 8.26 | 8.1 | 8.18 | +2% | 17,317 | 14,117,988 |
| 2024-04-30 | 8.26 | 8.39 | 7.92 | 8.02 | -3.84% | 30,952 | 25,036,827 |
| 2024-04-29 | 8.06 | 8.36 | 8 | 8.34 | +4.51% | 24,896 | 20,507,052 |
| 2024-04-26 | 7.71 | 8.03 | 7.64 | 7.98 | +3.1% | 22,798 | 17,990,331 |
| 2024-04-25 | 7.72 | 7.9 | 7.68 | 7.74 | +0.13% | 17,782 | 13,855,170 |
| 2024-04-24 | 7.61 | 7.75 | 7.51 | 7.73 | +3.07% | 18,431 | 14,130,240 |
| 2024-04-23 | 7.38 | 7.58 | 7.38 | 7.5 | +2.32% | 18,558 | 13,887,399 |
| 2024-04-22 | 7.46 | 7.48 | 7.13 | 7.33 | -0.27% | 14,457 | 10,553,202 |
| 2024-04-19 | 7.55 | 7.59 | 7.32 | 7.35 | -2.52% | 19,484 | 14,448,445 |
| 2024-04-18 | 7.8 | 7.8 | 7.48 | 7.54 | -1.82% | 21,186 | 16,145,355 |
| 2024-04-17 | 7.18 | 7.7 | 7.18 | 7.68 | +9.09% | 34,389 | 25,821,250 |
| 2024-04-16 | 7.66 | 7.66 | 7.03 | 7.04 | -8.57% | 37,259 | 26,764,801 |
| 2024-04-15 | 8.21 | 8.28 | 7.56 | 7.7 | -5.52% | 28,120 | 22,043,132 |
| 2024-04-12 | 8.29 | 8.4 | 8.15 | 8.15 | -1.69% | 17,848 | 14,759,513 |
| 2024-04-11 | 8.2 | 8.44 | 8.14 | 8.29 | +1.1% | 18,035 | 15,006,178 |
| 2024-04-10 | 8.48 | 8.48 | 8.13 | 8.2 | -4.21% | 23,162 | 19,159,392 |
| 2024-04-09 | 8.48 | 8.58 | 8.32 | 8.56 | +2.64% | 16,567 | 14,010,876 |
| 2024-04-08 | 8.76 | 8.92 | 8.33 | 8.34 | -4.79% | 23,618 | 20,047,337 |
| 2024-04-03 | 8.87 | 8.93 | 8.63 | 8.76 | -1.24% | 24,829 | 21,769,625 |
| 2024-04-02 | 8.97 | 9 | 8.77 | 8.87 | -1.44% | 21,632 | 19,174,358 |
| 2024-04-01 | 8.77 | 9.02 | 8.77 | 9 | +2.97% | 21,406 | 19,140,811 |
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：