股票概览
7.74
+0.78%
+0.06
7.7
开盘价
7.85
最高价
7.66
最低价
23,015
成交量
数据更新至: 2024-06-28
技术指标
7.69
MA5 (5日均线)
7.78
MA10 (10日均线)
7.93
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 | 7.7 | 7.85 | 7.66 | 7.74 | +0.78% | 23,015 | 17,860,595 |
| 2024-06-27 | 7.68 | 7.79 | 7.67 | 7.68 | -0.39% | 14,860 | 11,477,123 |
| 2024-06-26 | 7.6 | 7.71 | 7.59 | 7.71 | +0.65% | 16,153 | 12,348,954 |
| 2024-06-25 | 7.61 | 7.73 | 7.58 | 7.66 | 0% | 21,080 | 16,137,126 |
| 2024-06-24 | 7.82 | 7.89 | 7.57 | 7.66 | -2.54% | 29,931 | 23,039,008 |
| 2024-06-21 | 7.87 | 7.99 | 7.78 | 7.86 | -0.88% | 31,559 | 24,846,609 |
| 2024-06-20 | 7.84 | 8.13 | 7.84 | 7.93 | +0.76% | 43,086 | 34,352,394 |
| 2024-06-19 | 7.87 | 7.95 | 7.86 | 7.87 | -0.76% | 21,901 | 17,290,798 |
| 2024-06-18 | 7.84 | 7.93 | 7.75 | 7.93 | +1.8% | 37,269 | 29,155,578 |
| 2024-06-17 | 7.85 | 7.98 | 7.73 | 7.79 | -4.06% | 43,454 | 34,097,452 |
| 2024-06-14 | 7.92 | 8.13 | 7.85 | 8.12 | +2.78% | 46,792 | 37,575,977 |
| 2024-06-13 | 8.05 | 8.13 | 7.89 | 7.9 | -1.86% | 32,878 | 26,175,260 |
| 2024-06-12 | 7.97 | 8.08 | 7.91 | 8.05 | 0% | 25,430 | 20,341,777 |
| 2024-06-11 | 8.14 | 8.17 | 8.01 | 8.05 | -0.49% | 26,807 | 21,600,957 |
| 2024-06-07 | 7.94 | 8.12 | 7.94 | 8.09 | +2.53% | 30,541 | 24,513,369 |
| 2024-06-06 | 8.13 | 8.14 | 7.83 | 7.89 | -2.59% | 48,587 | 38,607,616 |
| 2024-06-05 | 8.18 | 8.2 | 8.1 | 8.1 | -1.7% | 28,455 | 23,138,318 |
| 2024-06-04 | 8.06 | 8.24 | 7.97 | 8.24 | +2.36% | 49,051 | 39,870,393 |
| 2024-06-03 | 8.17 | 8.22 | 7.98 | 8.05 | -1.59% | 50,330 | 40,534,398 |
| 2024-05-31 | 8.19 | 8.28 | 8.12 | 8.18 | +0.25% | 44,198 | 36,244,346 |
| 2024-05-30 | 8.35 | 8.35 | 8.13 | 8.16 | -2.86% | 69,565 | 57,100,880 |
| 2024-05-29 | 8.42 | 8.66 | 8.35 | 8.4 | +0.72% | 65,551 | 55,641,384 |
| 2024-05-28 | 8.62 | 8.65 | 8.31 | 8.34 | -2.46% | 63,462 | 53,540,741 |
| 2024-05-27 | 8.7 | 8.73 | 8.46 | 8.55 | -1.38% | 75,410 | 64,213,571 |
| 2024-05-24 | 9 | 9 | 8.66 | 8.67 | -3.77% | 73,666 | 64,759,431 |
| 2024-05-23 | 9 | 9.24 | 8.92 | 9.01 | -1.85% | 106,790 | 96,690,365 |
| 2024-05-22 | 9.08 | 9.47 | 9.05 | 9.18 | +0.99% | 172,295 | 159,682,645 |
| 2024-05-21 | 9.04 | 9.15 | 8.97 | 9.09 | 0% | 86,744 | 78,631,228 |
| 2024-05-20 | 9.3 | 9.3 | 9.02 | 9.09 | -4.21% | 165,104 | 150,479,864 |
| 2024-05-17 | 9.07 | 9.58 | 8.81 | 9.49 | +6.15% | 237,070 | 216,784,309 |
| 2024-05-16 | 8.54 | 9.06 | 8.54 | 8.94 | +4.68% | 173,764 | 154,146,291 |
| 2024-05-15 | 8.4 | 8.68 | 8.35 | 8.54 | +0.83% | 83,598 | 71,403,278 |
| 2024-05-14 | 8.51 | 8.62 | 8.4 | 8.47 | -1.4% | 71,808 | 60,853,497 |
| 2024-05-13 | 8.55 | 8.72 | 8.43 | 8.59 | -0.23% | 61,675 | 52,806,171 |
| 2024-05-10 | 8.41 | 8.72 | 8.37 | 8.61 | +2.5% | 102,939 | 88,164,591 |
| 2024-05-09 | 8.34 | 8.52 | 8.34 | 8.4 | +1.08% | 46,983 | 39,498,218 |
| 2024-05-08 | 8.52 | 8.54 | 8.3 | 8.31 | -3.26% | 71,849 | 60,269,286 |
| 2024-05-07 | 8.6 | 8.98 | 8.39 | 8.59 | +0.94% | 138,934 | 120,130,450 |
| 2024-05-06 | 8.6 | 8.76 | 8.45 | 8.51 | +1.19% | 69,615 | 59,792,454 |
| 2024-04-30 | 8.53 | 8.57 | 8.33 | 8.41 | -2.32% | 77,668 | 65,502,865 |
| 2024-04-29 | 8.28 | 8.7 | 8.18 | 8.61 | +3.61% | 127,748 | 109,068,743 |
| 2024-04-26 | 8.17 | 8.34 | 8.1 | 8.31 | +1.84% | 49,720 | 41,036,093 |
| 2024-04-25 | 8.1 | 8.23 | 8.1 | 8.16 | +0.37% | 23,312 | 19,043,819 |
| 2024-04-24 | 8.11 | 8.14 | 8 | 8.13 | +0.87% | 26,881 | 21,719,374 |
| 2024-04-23 | 8.06 | 8.12 | 8.04 | 8.06 | -0.12% | 18,730 | 15,134,169 |
| 2024-04-22 | 7.98 | 8.09 | 7.96 | 8.07 | +0.37% | 20,535 | 16,515,947 |
| 2024-04-19 | 7.9 | 8.04 | 7.9 | 8.04 | +0.63% | 25,193 | 20,156,667 |
| 2024-04-18 | 8.07 | 8.09 | 7.95 | 7.99 | -0.5% | 29,238 | 23,435,408 |
| 2024-04-17 | 7.88 | 8.09 | 7.84 | 8.03 | +2.55% | 32,020 | 25,651,404 |
| 2024-04-16 | 7.92 | 8 | 7.78 | 7.83 | -1.51% | 35,784 | 28,080,587 |
| 2024-04-15 | 8.13 | 8.23 | 7.84 | 7.95 | -2.57% | 43,615 | 34,909,337 |
| 2024-04-12 | 8.33 | 8.35 | 8.14 | 8.16 | -1.69% | 33,559 | 27,587,381 |
| 2024-04-11 | 8.29 | 8.41 | 8.2 | 8.3 | -0.48% | 29,176 | 24,152,625 |
| 2024-04-10 | 8.38 | 8.55 | 8.26 | 8.34 | -0.48% | 51,392 | 43,269,074 |
| 2024-04-09 | 8.24 | 8.42 | 8.22 | 8.38 | +1.21% | 34,311 | 28,655,624 |
| 2024-04-08 | 8.35 | 8.43 | 8.27 | 8.28 | -2.36% | 41,197 | 34,342,436 |
| 2024-04-03 | 8.4 | 8.5 | 8.31 | 8.48 | +1.44% | 54,551 | 46,025,524 |
| 2024-04-02 | 8.43 | 8.46 | 8.32 | 8.36 | -0.24% | 54,482 | 45,681,038 |
| 2024-04-01 | 8.25 | 8.4 | 8.23 | 8.38 | +1.7% | 60,767 | 50,588,732 |
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：