股票概览
7.19
-0.14%
-0.01
7.14
开盘价
7.33
最高价
7.14
最低价
80,705
成交量
数据更新至: 2024-06-28
技术指标
7.14
MA5 (5日均线)
7.27
MA10 (10日均线)
7.45
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 | 7.14 | 7.33 | 7.14 | 7.19 | -0.14% | 80,705 | 58,491,285 |
| 2024-06-27 | 7.32 | 7.4 | 7.2 | 7.2 | -1.64% | 93,149 | 68,002,870 |
| 2024-06-26 | 7.02 | 7.33 | 6.94 | 7.32 | +4.72% | 134,016 | 96,171,209 |
| 2024-06-25 | 6.98 | 7.1 | 6.9 | 6.99 | +0.14% | 82,989 | 58,078,985 |
| 2024-06-24 | 7.29 | 7.29 | 6.95 | 6.98 | -3.99% | 107,923 | 76,151,319 |
| 2024-06-21 | 7.19 | 7.43 | 7.07 | 7.27 | +0.83% | 94,030 | 68,608,245 |
| 2024-06-20 | 7.49 | 7.49 | 7.2 | 7.21 | -3.74% | 116,770 | 85,180,769 |
| 2024-06-19 | 7.62 | 7.64 | 7.48 | 7.49 | -1.19% | 71,095 | 53,680,896 |
| 2024-06-18 | 7.44 | 7.58 | 7.44 | 7.58 | +1.34% | 74,675 | 56,381,934 |
| 2024-06-17 | 7.52 | 7.55 | 7.45 | 7.48 | -1.19% | 66,274 | 49,645,047 |
| 2024-06-14 | 7.48 | 7.58 | 7.38 | 7.57 | +1.07% | 70,437 | 52,962,831 |
| 2024-06-13 | 7.6 | 7.66 | 7.47 | 7.49 | -1.45% | 74,273 | 56,021,634 |
| 2024-06-12 | 7.5 | 7.65 | 7.46 | 7.6 | +1.47% | 91,653 | 69,478,215 |
| 2024-06-11 | 7.49 | 7.53 | 7.32 | 7.49 | +0.13% | 81,327 | 60,607,228 |
| 2024-06-07 | 7.39 | 7.51 | 7.36 | 7.48 | +2.47% | 116,972 | 87,131,935 |
| 2024-06-06 | 7.71 | 7.74 | 7.21 | 7.3 | -4.95% | 187,785 | 138,453,717 |
| 2024-06-05 | 7.77 | 7.8 | 7.67 | 7.68 | -1.16% | 73,921 | 57,097,645 |
| 2024-06-04 | 7.89 | 7.9 | 7.7 | 7.77 | -1.27% | 76,523 | 59,310,752 |
| 2024-06-03 | 8.08 | 8.13 | 7.78 | 7.87 | -2.11% | 104,682 | 82,938,297 |
| 2024-05-31 | 7.88 | 8.17 | 7.87 | 8.04 | +1.9% | 109,375 | 87,592,616 |
| 2024-05-30 | 7.87 | 7.96 | 7.8 | 7.89 | -0.13% | 72,480 | 57,186,502 |
| 2024-05-29 | 8 | 8.07 | 7.86 | 7.9 | -0.75% | 79,317 | 63,061,978 |
| 2024-05-28 | 8.06 | 8.12 | 7.94 | 7.96 | -2.21% | 90,312 | 72,478,781 |
| 2024-05-27 | 8.07 | 8.16 | 7.95 | 8.14 | +0.99% | 86,267 | 69,402,611 |
| 2024-05-24 | 8.2 | 8.25 | 8.03 | 8.06 | -1.71% | 85,323 | 69,314,173 |
| 2024-05-23 | 8.48 | 8.5 | 8.17 | 8.2 | -3.42% | 137,184 | 113,472,386 |
| 2024-05-22 | 8.45 | 8.54 | 8.42 | 8.49 | -0.35% | 91,173 | 77,307,817 |
| 2024-05-21 | 8.61 | 8.74 | 8.49 | 8.52 | -2.74% | 135,459 | 116,462,600 |
| 2024-05-20 | 8.51 | 8.87 | 8.45 | 8.76 | +2.94% | 242,070 | 210,493,646 |
| 2024-05-17 | 8.48 | 8.55 | 8.41 | 8.51 | +0.24% | 82,996 | 70,264,819 |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.49 | -0.7% | 104,040 | 89,058,369 |
| 2024-05-15 | 8.56 | 8.8 | 8.47 | 8.55 | -0.7% | 141,360 | 121,717,242 |
| 2024-05-14 | 8.47 | 8.69 | 8.42 | 8.61 | +2.62% | 123,009 | 105,164,025 |
| 2024-05-13 | 8.68 | 8.68 | 8.38 | 8.39 | -2.78% | 130,667 | 110,614,707 |
| 2024-05-10 | 8.8 | 8.83 | 8.59 | 8.63 | -2.04% | 121,130 | 104,967,884 |
| 2024-05-09 | 8.8 | 8.89 | 8.77 | 8.81 | +0.11% | 112,158 | 98,996,844 |
| 2024-05-08 | 8.97 | 8.98 | 8.79 | 8.8 | -2% | 115,575 | 102,221,331 |
| 2024-05-07 | 8.97 | 9.08 | 8.87 | 8.98 | -0.44% | 142,599 | 127,915,240 |
| 2024-05-06 | 9.2 | 9.2 | 8.95 | 9.02 | -0.66% | 183,894 | 166,260,051 |
| 2024-04-30 | 9.16 | 9.26 | 8.88 | 9.08 | -0.44% | 253,428 | 229,851,187 |
| 2024-04-29 | 8.96 | 9.36 | 8.96 | 9.12 | +2.24% | 319,693 | 292,316,622 |
| 2024-04-26 | 8.64 | 9.04 | 8.64 | 8.92 | +4.94% | 307,591 | 272,457,845 |
| 2024-04-25 | 8.46 | 8.62 | 8.42 | 8.5 | -0.82% | 140,057 | 119,436,782 |
| 2024-04-24 | 8.41 | 8.67 | 8.41 | 8.57 | +3.25% | 182,781 | 156,257,771 |
| 2024-04-23 | 8.26 | 8.42 | 8.24 | 8.3 | +1.22% | 128,921 | 107,166,794 |
| 2024-04-22 | 8.1 | 8.36 | 7.99 | 8.2 | -0.49% | 120,181 | 98,207,503 |
| 2024-04-19 | 8.38 | 8.43 | 8.18 | 8.24 | -2.14% | 149,339 | 123,787,920 |
| 2024-04-18 | 8.4 | 8.87 | 8.35 | 8.42 | -0.82% | 273,709 | 232,659,925 |
| 2024-04-17 | 8 | 8.49 | 8 | 8.49 | +9.97% | 241,256 | 202,614,098 |
| 2024-04-16 | 8.5 | 8.5 | 7.69 | 7.72 | -9.28% | 237,550 | 189,485,967 |
| 2024-04-15 | 8.63 | 8.83 | 8.2 | 8.51 | -2.52% | 158,286 | 135,323,542 |
| 2024-04-12 | 8.78 | 8.88 | 8.73 | 8.73 | -0.8% | 93,882 | 82,626,135 |
| 2024-04-11 | 8.7 | 9.04 | 8.64 | 8.8 | -0.34% | 117,222 | 103,776,913 |
| 2024-04-10 | 9.05 | 9.1 | 8.71 | 8.83 | -2.97% | 145,212 | 128,772,392 |
| 2024-04-09 | 8.94 | 9.15 | 8.94 | 9.1 | +2.02% | 114,466 | 103,859,928 |
| 2024-04-08 | 9.09 | 9.12 | 8.91 | 8.92 | -2.41% | 131,674 | 118,721,766 |
| 2024-04-03 | 9.4 | 9.47 | 9.09 | 9.14 | -2.66% | 158,807 | 145,914,928 |
| 2024-04-02 | 9.7 | 9.7 | 9.31 | 9.39 | -3.2% | 212,203 | 200,346,211 |
| 2024-04-01 | 9.52 | 9.9 | 9.4 | 9.7 | +2.65% | 285,494 | 275,018,821 |
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：