股票概览
7.58
-0.26%
-0.02
7.57
开盘价
7.75
最高价
7.53
最低价
211,495
成交量
数据更新至: 2024-06-28
技术指标
7.79
MA5 (5日均线)
8.07
MA10 (10日均线)
8.52
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 | 7.57 | 7.75 | 7.53 | 7.58 | -0.26% | 211,495 | 161,637,468 |
| 2024-06-27 | 7.95 | 7.96 | 7.55 | 7.6 | -4.76% | 293,450 | 225,084,314 |
| 2024-06-26 | 7.99 | 8.04 | 7.76 | 7.98 | 0% | 255,113 | 201,323,424 |
| 2024-06-25 | 7.8 | 8.1 | 7.8 | 7.98 | +2.05% | 271,013 | 215,966,407 |
| 2024-06-24 | 7.97 | 8.01 | 7.7 | 7.82 | -2.86% | 269,775 | 211,557,673 |
| 2024-06-21 | 8.01 | 8.15 | 7.96 | 8.05 | 0% | 163,514 | 131,757,897 |
| 2024-06-20 | 8.27 | 8.3 | 8.01 | 8.05 | -2.66% | 298,398 | 243,105,397 |
| 2024-06-19 | 8.63 | 8.66 | 8.24 | 8.27 | -4.5% | 380,893 | 318,779,030 |
| 2024-06-18 | 8.72 | 8.74 | 8.49 | 8.66 | -0.8% | 342,989 | 294,761,958 |
| 2024-06-17 | 8.57 | 8.81 | 8.46 | 8.73 | +1.04% | 358,890 | 312,538,536 |
| 2024-06-14 | 8.46 | 8.69 | 8.4 | 8.64 | +1.89% | 299,685 | 256,928,544 |
| 2024-06-13 | 8.56 | 8.69 | 8.41 | 8.48 | -4.29% | 300,263 | 256,814,890 |
| 2024-06-12 | 8.73 | 8.91 | 8.62 | 8.86 | +1.37% | 378,340 | 333,049,465 |
| 2024-06-11 | 8.78 | 8.83 | 8.64 | 8.74 | -0.68% | 212,312 | 184,695,449 |
| 2024-06-07 | 8.88 | 8.95 | 8.65 | 8.8 | -1.12% | 294,334 | 257,738,700 |
| 2024-06-06 | 8.89 | 9.05 | 8.72 | 8.9 | 0% | 348,620 | 309,369,106 |
| 2024-06-05 | 9.3 | 9.35 | 8.87 | 8.9 | -3.89% | 396,763 | 359,006,258 |
| 2024-06-04 | 9.52 | 9.52 | 9.15 | 9.26 | -2.83% | 346,242 | 320,300,204 |
| 2024-06-03 | 9.4 | 9.73 | 9.34 | 9.53 | +0.63% | 295,051 | 282,232,521 |
| 2024-05-31 | 9.77 | 9.81 | 9.31 | 9.47 | -2.57% | 370,121 | 350,536,549 |
| 2024-05-30 | 9.81 | 9.92 | 9.66 | 9.72 | -1.62% | 212,915 | 208,104,206 |
| 2024-05-29 | 9.98 | 10.1 | 9.79 | 9.88 | -1.69% | 343,537 | 340,560,737 |
| 2024-05-28 | 10.78 | 10.83 | 9.98 | 10.05 | -7.63% | 484,405 | 495,029,052 |
| 2024-05-27 | 10.55 | 11 | 10.51 | 10.88 | +3.52% | 355,511 | 384,313,473 |
| 2024-05-24 | 10.52 | 10.78 | 10.5 | 10.51 | -0.76% | 206,150 | 218,726,783 |
| 2024-05-23 | 10.53 | 10.73 | 10.48 | 10.59 | -0.19% | 189,606 | 201,453,198 |
| 2024-05-22 | 11.04 | 11.09 | 10.52 | 10.61 | -5.01% | 357,436 | 384,537,077 |
| 2024-05-21 | 11.17 | 11.29 | 10.95 | 11.17 | +0.45% | 235,618 | 262,539,421 |
| 2024-05-20 | 11.2 | 11.28 | 11 | 11.12 | -1.85% | 258,341 | 287,643,105 |
| 2024-05-17 | 11.44 | 11.6 | 11.1 | 11.33 | -2.33% | 247,426 | 278,501,130 |
| 2024-05-16 | 12.26 | 12.27 | 11.37 | 11.6 | -5.31% | 325,872 | 381,109,895 |
| 2024-05-15 | 11.83 | 12.64 | 11.8 | 12.25 | +1.83% | 250,488 | 305,662,107 |
| 2024-05-14 | 11.99 | 12.29 | 11.65 | 12.03 | -1.39% | 250,361 | 299,450,892 |
| 2024-05-13 | 11.2 | 12.42 | 10.91 | 12.2 | +7.96% | 321,645 | 377,440,907 |
| 2024-05-10 | 10.61 | 11.7 | 10.6 | 11.3 | +5.41% | 360,236 | 402,211,720 |
| 2024-05-09 | 10.32 | 10.98 | 10.29 | 10.72 | +3.78% | 246,194 | 261,924,691 |
| 2024-05-08 | 10.3 | 10.55 | 10.28 | 10.33 | -1.05% | 170,013 | 176,695,220 |
| 2024-05-07 | 10.57 | 10.66 | 10.33 | 10.44 | -3.42% | 292,087 | 304,701,466 |
| 2024-05-06 | 10.3 | 11.28 | 10.18 | 10.81 | +5.36% | 511,114 | 539,846,317 |
| 2024-04-30 | 9.31 | 10.26 | 9.3 | 10.26 | +9.97% | 246,422 | 245,819,065 |
| 2024-04-29 | 9.35 | 9.45 | 9.19 | 9.33 | -1.27% | 152,801 | 142,286,486 |
| 2024-04-26 | 9.35 | 9.59 | 9.2 | 9.45 | +1.07% | 164,618 | 154,701,587 |
| 2024-04-25 | 9.35 | 9.68 | 9.3 | 9.35 | -0.43% | 130,950 | 123,930,977 |
| 2024-04-24 | 9.18 | 9.43 | 9.12 | 9.39 | +1.95% | 178,886 | 166,495,594 |
| 2024-04-23 | 9.69 | 9.74 | 9.07 | 9.21 | -5.05% | 272,735 | 253,508,595 |
| 2024-04-22 | 9.8 | 10.31 | 9.34 | 9.7 | -3.39% | 368,234 | 362,195,693 |
| 2024-04-19 | 9.76 | 10.16 | 9.75 | 10.04 | +0.9% | 250,204 | 249,388,704 |
| 2024-04-18 | 9.83 | 10.11 | 9.69 | 9.95 | +1.02% | 339,339 | 335,477,402 |
| 2024-04-17 | 9.27 | 9.89 | 9.05 | 9.85 | +7.42% | 370,976 | 352,406,236 |
| 2024-04-16 | 9.11 | 9.4 | 8.94 | 9.17 | -0.65% | 315,635 | 291,008,183 |
| 2024-04-15 | 8.98 | 9.33 | 8.65 | 9.23 | +3.24% | 343,761 | 311,336,835 |
| 2024-04-12 | 8.81 | 9.07 | 8.66 | 8.94 | +3.83% | 263,626 | 235,433,695 |
| 2024-04-11 | 8.26 | 8.78 | 8.19 | 8.61 | +4.24% | 282,374 | 241,764,007 |
| 2024-04-10 | 8.34 | 8.44 | 8.17 | 8.26 | -1.2% | 202,858 | 168,036,125 |
| 2024-04-09 | 8.34 | 8.45 | 8.12 | 8.36 | -0.59% | 332,415 | 275,628,603 |
| 2024-04-08 | 9.04 | 9.08 | 8.18 | 8.41 | -7.48% | 467,886 | 398,727,884 |
| 2024-04-03 | 9.26 | 9.44 | 8.98 | 9.09 | -2.57% | 267,649 | 245,034,666 |
| 2024-04-02 | 9.21 | 9.56 | 9.12 | 9.33 | +1.19% | 269,387 | 252,231,107 |
| 2024-04-01 | 9.18 | 9.37 | 8.96 | 9.22 | -0.75% | 304,605 | 278,778,664 |
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：