股票概览
7.28
+2.25%
+0.16
7.13
开盘价
7.43
最高价
7.08
最低价
140,671
成交量
数据更新至: 2024-06-28
技术指标
7.19
MA5 (5日均线)
7.44
MA10 (10日均线)
7.44
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 | 7.13 | 7.43 | 7.08 | 7.28 | +2.25% | 140,671 | 102,809,539 |
| 2024-06-27 | 7.19 | 7.34 | 7.1 | 7.12 | -1.11% | 129,008 | 92,805,862 |
| 2024-06-26 | 6.98 | 7.21 | 6.89 | 7.2 | +2.56% | 159,517 | 112,503,605 |
| 2024-06-25 | 7.38 | 7.38 | 6.96 | 7.02 | -4.23% | 195,676 | 139,151,032 |
| 2024-06-24 | 7.47 | 7.53 | 7.31 | 7.33 | -2.01% | 128,014 | 94,987,633 |
| 2024-06-21 | 7.54 | 7.55 | 7.38 | 7.48 | -0.8% | 125,073 | 93,659,617 |
| 2024-06-20 | 7.7 | 7.77 | 7.52 | 7.54 | -2.71% | 107,484 | 82,131,248 |
| 2024-06-19 | 7.86 | 7.9 | 7.72 | 7.75 | -1.4% | 113,902 | 88,650,761 |
| 2024-06-18 | 7.81 | 7.91 | 7.78 | 7.86 | +0.77% | 96,786 | 75,925,817 |
| 2024-06-17 | 7.63 | 7.84 | 7.61 | 7.8 | +1.56% | 103,822 | 80,529,256 |
| 2024-06-14 | 7.6 | 7.72 | 7.53 | 7.68 | +1.19% | 160,038 | 122,680,555 |
| 2024-06-13 | 7.54 | 7.68 | 7.52 | 7.59 | +0.66% | 120,726 | 91,952,777 |
| 2024-06-12 | 7.43 | 7.63 | 7.4 | 7.54 | +1.75% | 137,448 | 103,602,262 |
| 2024-06-11 | 7.17 | 7.42 | 7.11 | 7.41 | +2.63% | 144,205 | 105,404,225 |
| 2024-06-07 | 7.23 | 7.32 | 7.13 | 7.22 | +0.42% | 127,321 | 91,837,786 |
| 2024-06-06 | 7.36 | 7.42 | 7.14 | 7.19 | -1.64% | 189,347 | 136,980,480 |
| 2024-06-05 | 7.41 | 7.48 | 7.31 | 7.31 | -1.35% | 147,062 | 108,852,268 |
| 2024-06-04 | 7.46 | 7.53 | 7.3 | 7.41 | -0.94% | 145,514 | 107,477,012 |
| 2024-06-03 | 7.53 | 7.58 | 7.38 | 7.48 | -0.4% | 162,525 | 121,469,104 |
| 2024-05-31 | 7.52 | 7.78 | 7.48 | 7.51 | -0.13% | 329,845 | 249,985,054 |
| 2024-05-30 | 7.45 | 7.55 | 7.37 | 7.52 | +0.4% | 84,599 | 63,367,599 |
| 2024-05-29 | 7.52 | 7.58 | 7.42 | 7.49 | -0.13% | 110,926 | 83,179,792 |
| 2024-05-28 | 7.58 | 7.7 | 7.47 | 7.5 | -1.45% | 115,847 | 87,502,005 |
| 2024-05-27 | 7.52 | 7.62 | 7.3 | 7.61 | +1.6% | 196,641 | 146,737,568 |
| 2024-05-24 | 7.62 | 7.69 | 7.48 | 7.49 | -2.09% | 104,333 | 78,850,269 |
| 2024-05-23 | 7.86 | 7.86 | 7.61 | 7.65 | -2.8% | 117,912 | 90,855,985 |
| 2024-05-22 | 7.82 | 7.88 | 7.76 | 7.87 | +1.29% | 85,014 | 66,550,201 |
| 2024-05-21 | 7.81 | 7.87 | 7.76 | 7.77 | -1.02% | 91,471 | 71,298,890 |
| 2024-05-20 | 7.92 | 7.97 | 7.82 | 7.85 | -0.88% | 110,351 | 86,946,462 |
| 2024-05-17 | 7.75 | 7.92 | 7.69 | 7.92 | +2.59% | 116,982 | 91,466,278 |
| 2024-05-16 | 7.76 | 7.83 | 7.67 | 7.72 | -0.52% | 93,656 | 72,701,953 |
| 2024-05-15 | 7.94 | 7.94 | 7.73 | 7.76 | -1.52% | 72,263 | 56,343,327 |
| 2024-05-14 | 7.92 | 8.02 | 7.85 | 7.88 | +0.13% | 104,631 | 82,781,981 |
| 2024-05-13 | 7.99 | 7.99 | 7.82 | 7.87 | -1.99% | 140,427 | 110,760,681 |
| 2024-05-10 | 8.16 | 8.2 | 7.99 | 8.03 | -1.47% | 93,515 | 75,195,377 |
| 2024-05-09 | 8.11 | 8.23 | 8.11 | 8.15 | +0.37% | 73,792 | 60,288,599 |
| 2024-05-08 | 8.28 | 8.28 | 8.1 | 8.12 | -2.17% | 89,786 | 73,359,035 |
| 2024-05-07 | 8.25 | 8.31 | 8.14 | 8.3 | +0.97% | 106,759 | 88,085,168 |
| 2024-05-06 | 8.2 | 8.31 | 8.2 | 8.22 | +1.11% | 130,076 | 107,411,855 |
| 2024-04-30 | 8.2 | 8.24 | 8.05 | 8.13 | -0.73% | 140,516 | 114,359,619 |
| 2024-04-29 | 7.98 | 8.22 | 7.92 | 8.19 | +2.5% | 196,224 | 159,571,574 |
| 2024-04-26 | 7.66 | 8 | 7.66 | 7.99 | +4.04% | 187,584 | 148,272,489 |
| 2024-04-25 | 7.48 | 7.78 | 7.43 | 7.68 | +1.99% | 151,827 | 115,876,859 |
| 2024-04-24 | 7.49 | 7.55 | 7.42 | 7.53 | -0.66% | 110,231 | 82,580,514 |
| 2024-04-23 | 7.53 | 7.63 | 7.4 | 7.58 | +0.4% | 154,556 | 115,692,818 |
| 2024-04-22 | 7.68 | 7.76 | 7.51 | 7.55 | -2.45% | 126,113 | 95,804,413 |
| 2024-04-19 | 7.76 | 7.76 | 7.58 | 7.74 | -0.39% | 134,105 | 102,916,600 |
| 2024-04-18 | 7.78 | 7.89 | 7.68 | 7.77 | -0.38% | 132,164 | 103,050,253 |
| 2024-04-17 | 7.63 | 7.85 | 7.58 | 7.8 | +2.63% | 150,678 | 116,674,062 |
| 2024-04-16 | 7.79 | 7.89 | 7.54 | 7.6 | -3.18% | 186,230 | 143,146,797 |
| 2024-04-15 | 7.84 | 7.92 | 7.61 | 7.85 | 0% | 166,009 | 129,387,521 |
| 2024-04-12 | 7.88 | 8.01 | 7.79 | 7.85 | 0% | 146,241 | 115,386,970 |
| 2024-04-11 | 7.9 | 8 | 7.81 | 7.85 | -1.13% | 122,435 | 96,987,614 |
| 2024-04-10 | 8.03 | 8.09 | 7.87 | 7.94 | -1.73% | 122,001 | 97,041,627 |
| 2024-04-09 | 8.06 | 8.16 | 7.98 | 8.08 | -0.12% | 116,209 | 93,604,350 |
| 2024-04-08 | 8.41 | 8.41 | 8.08 | 8.09 | -3.58% | 150,426 | 123,335,876 |
| 2024-04-03 | 8.48 | 8.52 | 8.27 | 8.39 | -0.36% | 157,587 | 132,186,908 |
| 2024-04-02 | 8.71 | 8.84 | 8.36 | 8.42 | -4.54% | 301,679 | 257,667,766 |
| 2024-04-01 | 8.3 | 8.96 | 8.3 | 8.82 | +6.78% | 324,403 | 283,836,633 |
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：