股票概览
7.18
-1.37%
-0.1
7.3
开盘价
7.38
最高价
7.16
最低价
53,310
成交量
数据更新至: 2024-06-28
技术指标
7.19
MA5 (5日均线)
7.31
MA10 (10日均线)
7.54
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 | 7.3 | 7.38 | 7.16 | 7.18 | -1.37% | 53,310 | 38,774,279 |
| 2024-06-27 | 7.43 | 7.53 | 7.28 | 7.28 | -2.02% | 52,875 | 39,141,429 |
| 2024-06-26 | 7 | 7.44 | 7 | 7.43 | +5.39% | 67,769 | 49,142,436 |
| 2024-06-25 | 7.05 | 7.16 | 7 | 7.05 | +0.43% | 46,299 | 32,732,342 |
| 2024-06-24 | 7.23 | 7.29 | 6.94 | 7.02 | -3.97% | 62,055 | 43,901,405 |
| 2024-06-21 | 7.28 | 7.45 | 7.09 | 7.31 | +0.41% | 62,196 | 45,386,059 |
| 2024-06-20 | 7.46 | 7.63 | 7.26 | 7.28 | -2.41% | 67,622 | 50,133,668 |
| 2024-06-19 | 7.62 | 7.76 | 7.44 | 7.46 | -0.53% | 59,755 | 45,177,184 |
| 2024-06-18 | 7.44 | 7.56 | 7.25 | 7.5 | -1.7% | 92,175 | 68,728,133 |
| 2024-06-17 | 7.8 | 7.8 | 7.6 | 7.63 | -2.05% | 47,408 | 36,359,834 |
| 2024-06-14 | 7.82 | 7.88 | 7.67 | 7.79 | -0.26% | 54,793 | 42,657,535 |
| 2024-06-13 | 7.93 | 7.99 | 7.73 | 7.81 | -1.14% | 65,801 | 51,336,484 |
| 2024-06-12 | 7.49 | 7.97 | 7.44 | 7.9 | +5.47% | 97,831 | 75,989,959 |
| 2024-06-11 | 7.65 | 7.65 | 7.31 | 7.49 | +0.13% | 76,688 | 56,970,407 |
| 2024-06-07 | 7.23 | 7.53 | 7.23 | 7.48 | +4.32% | 122,405 | 90,789,317 |
| 2024-06-06 | 7.76 | 7.79 | 7.01 | 7.17 | -7.12% | 138,766 | 100,756,331 |
| 2024-06-05 | 7.96 | 7.96 | 7.7 | 7.72 | -1.91% | 53,878 | 42,114,449 |
| 2024-06-04 | 8 | 8.01 | 7.77 | 7.87 | -1.75% | 69,042 | 54,134,466 |
| 2024-06-03 | 8.37 | 8.39 | 7.96 | 8.01 | -4.3% | 87,627 | 70,998,396 |
| 2024-05-31 | 8.26 | 8.4 | 8.16 | 8.37 | +2.7% | 75,895 | 63,052,330 |
| 2024-05-30 | 8.27 | 8.33 | 8.09 | 8.15 | -1.45% | 59,891 | 48,963,515 |
| 2024-05-29 | 8.27 | 8.34 | 8.21 | 8.27 | 0% | 51,040 | 42,239,813 |
| 2024-05-28 | 8.37 | 8.46 | 8.23 | 8.27 | -2.25% | 64,408 | 53,546,739 |
| 2024-05-27 | 8.49 | 8.57 | 8.25 | 8.46 | -0.94% | 77,301 | 64,642,370 |
| 2024-05-24 | 8.65 | 8.78 | 8.46 | 8.54 | -0.23% | 81,995 | 70,569,576 |
| 2024-05-23 | 8.85 | 8.86 | 8.5 | 8.56 | -3.93% | 128,652 | 111,349,599 |
| 2024-05-22 | 9.11 | 9.22 | 8.84 | 8.91 | -0.45% | 108,997 | 97,770,346 |
| 2024-05-21 | 8.96 | 8.97 | 8.81 | 8.95 | -0.78% | 71,746 | 63,792,062 |
| 2024-05-20 | 8.9 | 9.03 | 8.8 | 9.02 | +1.23% | 90,022 | 80,524,645 |
| 2024-05-17 | 8.93 | 9 | 8.83 | 8.91 | 0% | 80,030 | 71,192,835 |
| 2024-05-16 | 8.77 | 9.03 | 8.77 | 8.91 | +0.56% | 107,646 | 96,121,843 |
| 2024-05-15 | 9.01 | 9.1 | 8.82 | 8.86 | -2.53% | 114,923 | 102,708,052 |
| 2024-05-14 | 8.87 | 9.37 | 8.87 | 9.09 | +1.68% | 169,514 | 155,275,191 |
| 2024-05-13 | 9.17 | 9.35 | 8.86 | 8.94 | -3.77% | 237,267 | 214,232,165 |
| 2024-05-10 | 9.22 | 9.99 | 9.13 | 9.29 | +0.22% | 313,047 | 296,630,438 |
| 2024-05-09 | 9.3 | 9.55 | 9.26 | 9.27 | -4.33% | 344,325 | 322,166,436 |
| 2024-05-08 | 9.5 | 10.15 | 9.45 | 9.69 | +4.98% | 446,994 | 438,914,936 |
| 2024-05-07 | 8.9 | 9.28 | 8.87 | 9.23 | +2.9% | 229,751 | 209,350,441 |
| 2024-05-06 | 8.79 | 9.23 | 8.69 | 8.97 | +3.1% | 251,000 | 224,066,626 |
| 2024-04-30 | 8.54 | 9.09 | 8.47 | 8.7 | +1.4% | 269,469 | 235,203,378 |
| 2024-04-29 | 8.1 | 8.71 | 8.08 | 8.58 | +4.89% | 261,880 | 222,119,507 |
| 2024-04-26 | 8.45 | 8.55 | 8.13 | 8.18 | +0.99% | 335,523 | 277,099,577 |
| 2024-04-25 | 7.99 | 8.1 | 7.6 | 8.1 | +10.05% | 100,401 | 79,687,133 |
| 2024-04-24 | 7.35 | 7.47 | 7.23 | 7.36 | +0.14% | 92,492 | 67,986,505 |
| 2024-04-23 | 7.02 | 7.42 | 7.02 | 7.35 | +4.7% | 116,959 | 84,934,160 |
| 2024-04-22 | 7.23 | 7.26 | 6.88 | 7.02 | -2.09% | 81,664 | 57,593,749 |
| 2024-04-19 | 7.43 | 7.44 | 7.11 | 7.17 | -3.63% | 115,015 | 83,211,803 |
| 2024-04-18 | 7.44 | 7.78 | 7.15 | 7.44 | +1.22% | 159,720 | 118,750,826 |
| 2024-04-17 | 6.76 | 7.49 | 6.72 | 7.35 | +6.06% | 145,235 | 105,366,946 |
| 2024-04-16 | 7.53 | 7.69 | 6.93 | 6.93 | -10% | 121,532 | 85,973,032 |
| 2024-04-15 | 8.08 | 8.24 | 7.5 | 7.7 | -7.45% | 164,245 | 127,713,570 |
| 2024-04-12 | 8.46 | 8.53 | 8.3 | 8.32 | -1.42% | 77,173 | 64,824,495 |
| 2024-04-11 | 8.37 | 8.58 | 8.31 | 8.44 | -0.71% | 97,759 | 82,654,274 |
| 2024-04-10 | 8.88 | 8.89 | 8.41 | 8.5 | -4.39% | 114,031 | 97,874,569 |
| 2024-04-09 | 8.61 | 8.98 | 8.61 | 8.89 | +3.49% | 123,636 | 108,935,873 |
| 2024-04-08 | 9 | 9.04 | 8.58 | 8.59 | -5.29% | 152,302 | 133,202,756 |
| 2024-04-03 | 9.44 | 9.45 | 9.03 | 9.07 | -3.72% | 150,100 | 137,462,579 |
| 2024-04-02 | 9.7 | 9.75 | 9.32 | 9.42 | -2.69% | 172,863 | 163,630,663 |
| 2024-04-01 | 9.48 | 9.82 | 9.45 | 9.68 | +2.43% | 231,576 | 222,752,537 |
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：