股票概览
7.85
+1.95%
+0.15
7.7
开盘价
7.95
最高价
7.66
最低价
29,669
成交量
数据更新至: 2024-06-28
技术指标
7.65
MA5 (5日均线)
7.86
MA10 (10日均线)
7.85
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 | 7.95 | 7.66 | 7.85 | +1.95% | 29,669 | 23,395,427 |
| 2024-06-27 | 7.8 | 7.96 | 7.7 | 7.7 | -1.53% | 38,061 | 29,815,933 |
| 2024-06-26 | 7.44 | 7.83 | 7.42 | 7.82 | +4.83% | 33,688 | 25,725,255 |
| 2024-06-25 | 7.6 | 7.61 | 7.4 | 7.46 | +0.4% | 31,851 | 23,873,697 |
| 2024-06-24 | 7.84 | 7.98 | 7.4 | 7.43 | -6.19% | 39,496 | 29,832,779 |
| 2024-06-21 | 7.9 | 8.11 | 7.68 | 7.92 | +0.25% | 35,911 | 28,474,902 |
| 2024-06-20 | 8.15 | 8.28 | 7.85 | 7.9 | -4.13% | 62,863 | 50,331,597 |
| 2024-06-19 | 8.3 | 8.42 | 8.08 | 8.24 | -1.32% | 73,580 | 61,144,805 |
| 2024-06-18 | 7.85 | 8.69 | 7.82 | 8.35 | +5.7% | 112,383 | 93,913,065 |
| 2024-06-17 | 7.86 | 8.04 | 7.8 | 7.9 | -0.88% | 36,489 | 28,830,386 |
| 2024-06-14 | 7.77 | 8.17 | 7.68 | 7.97 | +2.71% | 49,983 | 39,643,899 |
| 2024-06-13 | 7.83 | 7.92 | 7.74 | 7.76 | -0.51% | 25,540 | 19,970,633 |
| 2024-06-12 | 7.65 | 7.82 | 7.53 | 7.8 | +2.63% | 28,147 | 21,820,798 |
| 2024-06-11 | 7.57 | 7.78 | 7.32 | 7.6 | 0% | 30,690 | 23,024,718 |
| 2024-06-07 | 7.4 | 7.66 | 7.25 | 7.6 | +6% | 61,692 | 46,492,474 |
| 2024-06-06 | 7.73 | 7.8 | 7.05 | 7.17 | -7.12% | 60,401 | 44,047,092 |
| 2024-06-05 | 7.95 | 7.95 | 7.72 | 7.72 | -2.89% | 24,438 | 19,107,816 |
| 2024-06-04 | 8.25 | 8.25 | 7.8 | 7.95 | -3.28% | 49,777 | 39,379,457 |
| 2024-06-03 | 8.61 | 8.64 | 8.14 | 8.22 | -4.08% | 40,978 | 34,071,848 |
| 2024-05-31 | 8.54 | 8.65 | 8.44 | 8.57 | +1.54% | 28,879 | 24,822,238 |
| 2024-05-30 | 8.48 | 8.58 | 8.35 | 8.44 | -1.06% | 23,327 | 19,745,019 |
| 2024-05-29 | 8.47 | 8.68 | 8.43 | 8.53 | -1.04% | 34,174 | 29,281,265 |
| 2024-05-28 | 8.72 | 9.09 | 8.45 | 8.62 | -0.35% | 46,223 | 40,382,889 |
| 2024-05-27 | 8.71 | 8.81 | 8.47 | 8.65 | -0.57% | 22,366 | 19,147,025 |
| 2024-05-24 | 8.81 | 8.92 | 8.65 | 8.7 | -1.25% | 27,150 | 23,799,555 |
| 2024-05-23 | 9.04 | 9.05 | 8.77 | 8.81 | -2.76% | 36,746 | 32,572,840 |
| 2024-05-22 | 8.97 | 9.1 | 8.88 | 9.06 | +1% | 31,883 | 28,741,013 |
| 2024-05-21 | 9.07 | 9.08 | 8.85 | 8.97 | -1.1% | 40,499 | 36,135,356 |
| 2024-05-20 | 9.22 | 9.32 | 8.96 | 9.07 | -2.79% | 67,768 | 61,599,032 |
| 2024-05-17 | 9.16 | 9.36 | 9.16 | 9.33 | +1.19% | 40,100 | 37,244,879 |
| 2024-05-16 | 9.02 | 9.33 | 9.02 | 9.22 | +1.1% | 42,031 | 38,812,994 |
| 2024-05-15 | 9.18 | 9.38 | 9.02 | 9.12 | -0.98% | 46,624 | 43,053,211 |
| 2024-05-14 | 9.17 | 9.35 | 9.09 | 9.21 | +0.55% | 37,604 | 34,550,314 |
| 2024-05-13 | 9.15 | 9.5 | 8.83 | 9.16 | -0.33% | 77,718 | 71,341,600 |
| 2024-05-10 | 9.51 | 9.51 | 9.16 | 9.19 | -3.47% | 80,415 | 74,469,012 |
| 2024-05-09 | 9.6 | 9.66 | 9.47 | 9.52 | -0.63% | 62,640 | 59,747,426 |
| 2024-05-08 | 9.85 | 10.1 | 9.58 | 9.58 | -2.34% | 96,855 | 94,557,378 |
| 2024-05-07 | 9.55 | 9.81 | 9.44 | 9.81 | +1.87% | 118,601 | 114,514,141 |
| 2024-05-06 | 9.49 | 9.69 | 9.47 | 9.63 | +0.94% | 88,166 | 84,179,105 |
| 2024-04-30 | 9.73 | 9.81 | 9.32 | 9.54 | -2.45% | 116,323 | 110,864,430 |
| 2024-04-29 | 10.15 | 10.15 | 9.66 | 9.78 | -4.02% | 198,283 | 193,789,024 |
| 2024-04-26 | 9.09 | 10.19 | 8.92 | 10.19 | +10.04% | 212,781 | 210,891,027 |
| 2024-04-25 | 9.18 | 9.34 | 9.1 | 9.26 | +0.43% | 40,738 | 37,696,584 |
| 2024-04-24 | 8.9 | 9.35 | 8.81 | 9.22 | +4.3% | 52,058 | 47,659,314 |
| 2024-04-23 | 8.63 | 8.88 | 8.63 | 8.84 | +2.91% | 42,027 | 36,934,683 |
| 2024-04-22 | 8.7 | 8.81 | 8.33 | 8.59 | -3.27% | 46,393 | 39,761,305 |
| 2024-04-19 | 8.89 | 9 | 8.7 | 8.88 | -0.22% | 41,412 | 36,586,629 |
| 2024-04-18 | 8.75 | 9.15 | 8.4 | 8.9 | +2.42% | 73,202 | 64,604,293 |
| 2024-04-17 | 7.94 | 8.7 | 7.94 | 8.69 | +9.03% | 80,320 | 68,421,620 |
| 2024-04-16 | 8.85 | 8.85 | 7.97 | 7.97 | -9.94% | 69,632 | 56,321,219 |
| 2024-04-15 | 9.64 | 9.68 | 8.74 | 8.85 | -8.57% | 85,740 | 77,388,618 |
| 2024-04-12 | 9.66 | 9.93 | 9.59 | 9.68 | +0.21% | 43,784 | 42,863,023 |
| 2024-04-11 | 9.57 | 9.88 | 9.56 | 9.66 | -0.41% | 31,832 | 31,027,570 |
| 2024-04-10 | 10.11 | 10.12 | 9.54 | 9.7 | -3.87% | 56,414 | 54,960,533 |
| 2024-04-09 | 9.97 | 10.11 | 9.87 | 10.09 | +1.2% | 38,735 | 38,753,877 |
| 2024-04-08 | 10.24 | 10.31 | 9.96 | 9.97 | -3.11% | 49,395 | 49,561,347 |
| 2024-04-03 | 10.45 | 10.59 | 10.15 | 10.29 | -2.46% | 49,681 | 51,061,034 |
| 2024-04-02 | 10.74 | 10.74 | 10.46 | 10.55 | -1.49% | 46,690 | 49,282,571 |
| 2024-04-01 | 10.55 | 10.85 | 10.55 | 10.71 | +1.52% | 76,668 | 81,898,615 |
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：