股票概览
7.52
+2.31%
+0.17
7.33
开盘价
7.63
最高价
7.32
最低价
233,233
成交量
数据更新至: 2024-06-28
技术指标
7.41
MA5 (5日均线)
7.44
MA10 (10日均线)
7.52
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 | 7.33 | 7.63 | 7.32 | 7.52 | +2.31% | 233,233 | 175,314,267 |
| 2024-06-27 | 7.31 | 7.41 | 7.25 | 7.35 | +0.41% | 258,652 | 189,590,615 |
| 2024-06-26 | 7.3 | 7.33 | 7.15 | 7.32 | -1.35% | 205,692 | 148,726,722 |
| 2024-06-25 | 7.41 | 7.51 | 7.4 | 7.42 | 0% | 184,893 | 137,876,424 |
| 2024-06-24 | 7.45 | 7.51 | 7.33 | 7.42 | -0.54% | 221,450 | 164,344,447 |
| 2024-06-21 | 7.4 | 7.56 | 7.37 | 7.46 | +1.08% | 216,696 | 162,175,154 |
| 2024-06-20 | 7.46 | 7.53 | 7.37 | 7.38 | -1.07% | 171,098 | 126,968,284 |
| 2024-06-19 | 7.46 | 7.54 | 7.43 | 7.46 | -0.8% | 129,564 | 96,924,712 |
| 2024-06-18 | 7.53 | 7.54 | 7.35 | 7.52 | -0.13% | 282,501 | 210,188,024 |
| 2024-06-17 | 7.51 | 7.71 | 7.46 | 7.53 | -0.53% | 251,962 | 190,830,027 |
| 2024-06-14 | 7.7 | 7.72 | 7.55 | 7.57 | -1.94% | 301,691 | 229,570,550 |
| 2024-06-13 | 7.72 | 7.85 | 7.65 | 7.72 | -0.26% | 230,176 | 178,481,073 |
| 2024-06-12 | 7.61 | 7.78 | 7.5 | 7.74 | +1.31% | 233,311 | 178,514,375 |
| 2024-06-11 | 7.94 | 7.95 | 7.44 | 7.64 | -3.54% | 480,358 | 367,144,573 |
| 2024-06-07 | 7.59 | 7.95 | 7.56 | 7.92 | +4.35% | 383,577 | 298,389,115 |
| 2024-06-06 | 7.55 | 7.64 | 7.52 | 7.59 | +0.8% | 202,764 | 153,989,520 |
| 2024-06-05 | 7.54 | 7.64 | 7.5 | 7.53 | +0.13% | 220,047 | 166,693,565 |
| 2024-06-04 | 7.38 | 7.53 | 7.37 | 7.52 | +1.9% | 224,340 | 167,747,349 |
| 2024-06-03 | 7.4 | 7.43 | 7.3 | 7.38 | -0.14% | 207,733 | 152,944,431 |
| 2024-05-31 | 7.48 | 7.49 | 7.38 | 7.39 | -0.81% | 136,199 | 101,163,017 |
| 2024-05-30 | 7.53 | 7.6 | 7.41 | 7.45 | -1.59% | 180,753 | 135,552,627 |
| 2024-05-29 | 7.47 | 7.59 | 7.4 | 7.57 | +1.61% | 224,179 | 168,788,781 |
| 2024-05-28 | 7.53 | 7.54 | 7.38 | 7.45 | -0.67% | 167,313 | 124,889,047 |
| 2024-05-27 | 7.39 | 7.53 | 7.39 | 7.5 | +1.63% | 217,848 | 163,026,929 |
| 2024-05-24 | 7.28 | 7.49 | 7.28 | 7.38 | +1.51% | 218,160 | 161,382,090 |
| 2024-05-23 | 7.39 | 7.4 | 7.24 | 7.27 | -1.09% | 231,118 | 168,770,977 |
| 2024-05-22 | 7.41 | 7.52 | 7.34 | 7.35 | -0.81% | 269,582 | 200,493,361 |
| 2024-05-21 | 7.39 | 7.5 | 7.37 | 7.41 | +0.68% | 183,331 | 136,036,872 |
| 2024-05-20 | 7.4 | 7.47 | 7.36 | 7.36 | -0.41% | 194,779 | 144,199,220 |
| 2024-05-17 | 7.38 | 7.45 | 7.27 | 7.39 | -0.27% | 260,896 | 191,604,948 |
| 2024-05-16 | 7.45 | 7.59 | 7.38 | 7.41 | -0.4% | 243,628 | 182,103,498 |
| 2024-05-15 | 7.62 | 7.66 | 7.43 | 7.44 | -2.36% | 215,324 | 162,159,242 |
| 2024-05-14 | 7.57 | 7.67 | 7.52 | 7.62 | 0% | 235,138 | 179,056,934 |
| 2024-05-13 | 7.65 | 7.72 | 7.41 | 7.62 | +1.74% | 417,046 | 316,014,746 |
| 2024-05-10 | 7.43 | 7.53 | 7.43 | 7.49 | +0.54% | 162,920 | 121,788,285 |
| 2024-05-09 | 7.36 | 7.51 | 7.34 | 7.45 | +1.36% | 249,701 | 185,865,330 |
| 2024-05-08 | 7.43 | 7.46 | 7.33 | 7.35 | -1.21% | 233,243 | 172,284,096 |
| 2024-05-07 | 7.38 | 7.49 | 7.31 | 7.44 | +1.36% | 355,428 | 263,005,759 |
| 2024-05-06 | 7.2 | 7.37 | 7.15 | 7.34 | +2.95% | 369,380 | 268,569,242 |
| 2024-04-30 | 7.06 | 7.2 | 7.03 | 7.13 | +1.13% | 278,825 | 199,235,990 |
| 2024-04-29 | 7.09 | 7.1 | 6.95 | 7.05 | -0.14% | 292,086 | 205,376,157 |
| 2024-04-26 | 7.25 | 7.28 | 6.96 | 7.06 | -1.67% | 444,626 | 313,725,481 |
| 2024-04-25 | 7.17 | 7.22 | 7.13 | 7.18 | -0.28% | 181,449 | 130,141,716 |
| 2024-04-24 | 7.16 | 7.25 | 7.12 | 7.2 | +0.56% | 229,532 | 164,837,348 |
| 2024-04-23 | 7.2 | 7.31 | 7.12 | 7.16 | -0.69% | 309,856 | 223,200,080 |
| 2024-04-22 | 7.27 | 7.38 | 7.15 | 7.21 | -0.28% | 488,369 | 354,552,406 |
| 2024-04-19 | 7.01 | 7.25 | 7.01 | 7.23 | +5.39% | 738,421 | 529,526,913 |
| 2024-04-18 | 6.91 | 7 | 6.78 | 6.86 | -1.01% | 283,888 | 195,470,538 |
| 2024-04-17 | 6.82 | 6.93 | 6.79 | 6.93 | +1.17% | 299,682 | 205,578,360 |
| 2024-04-16 | 6.89 | 6.98 | 6.81 | 6.85 | -0.72% | 375,255 | 258,776,232 |
| 2024-04-15 | 6.83 | 6.99 | 6.8 | 6.9 | +1.47% | 368,205 | 254,137,550 |
| 2024-04-12 | 6.74 | 6.85 | 6.73 | 6.8 | +1.04% | 254,155 | 172,865,317 |
| 2024-04-11 | 6.61 | 6.81 | 6.58 | 6.73 | +1.82% | 364,296 | 245,048,339 |
| 2024-04-10 | 6.58 | 6.65 | 6.54 | 6.61 | +0.76% | 212,470 | 140,208,720 |
| 2024-04-09 | 6.6 | 6.66 | 6.55 | 6.56 | -0.46% | 193,288 | 127,372,163 |
| 2024-04-08 | 6.53 | 6.68 | 6.52 | 6.59 | +0.61% | 227,526 | 150,497,778 |
| 2024-04-03 | 6.55 | 6.58 | 6.48 | 6.55 | +0.15% | 207,674 | 135,635,100 |
| 2024-04-02 | 6.42 | 6.55 | 6.4 | 6.54 | +1.55% | 314,090 | 204,057,890 |
| 2024-04-01 | 6.42 | 6.46 | 6.37 | 6.44 | +0.16% | 186,244 | 119,569,103 |
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：