股票概览
7.36
+0.96%
+0.07
7.25
开盘价
7.49
最高价
7.22
最低价
116,468
成交量
数据更新至: 2024-06-28
技术指标
7.34
MA5 (5日均线)
7.52
MA10 (10日均线)
7.70
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 | 7.25 | 7.49 | 7.22 | 7.36 | +0.96% | 116,468 | 86,225,059 |
| 2024-06-27 | 7.53 | 7.54 | 7.28 | 7.29 | -3.06% | 128,313 | 95,035,052 |
| 2024-06-26 | 7.4 | 7.53 | 7.18 | 7.52 | +1.08% | 218,976 | 161,430,924 |
| 2024-06-25 | 7.16 | 7.63 | 7.16 | 7.44 | +4.64% | 316,781 | 234,983,518 |
| 2024-06-24 | 7.34 | 7.35 | 7.1 | 7.11 | -3.4% | 97,808 | 70,459,464 |
| 2024-06-21 | 7.4 | 7.54 | 7.34 | 7.36 | -1.21% | 81,240 | 60,292,078 |
| 2024-06-20 | 7.83 | 7.83 | 7.43 | 7.45 | -4.97% | 133,221 | 101,023,383 |
| 2024-06-19 | 8 | 8.02 | 7.83 | 7.84 | -1.51% | 64,985 | 51,389,924 |
| 2024-06-18 | 7.84 | 7.98 | 7.81 | 7.96 | +1.53% | 79,201 | 62,737,286 |
| 2024-06-17 | 7.79 | 7.92 | 7.77 | 7.84 | +0.13% | 67,456 | 53,051,800 |
| 2024-06-14 | 7.9 | 7.95 | 7.74 | 7.83 | -0.89% | 88,704 | 69,249,136 |
| 2024-06-13 | 7.84 | 8 | 7.75 | 7.9 | +0.89% | 107,086 | 84,405,878 |
| 2024-06-12 | 7.73 | 8.01 | 7.7 | 7.83 | +1.16% | 115,194 | 90,815,482 |
| 2024-06-11 | 7.64 | 7.75 | 7.48 | 7.74 | +0.65% | 91,343 | 69,720,357 |
| 2024-06-07 | 7.66 | 7.75 | 7.55 | 7.69 | +1.45% | 134,640 | 102,917,469 |
| 2024-06-06 | 7.91 | 7.98 | 7.54 | 7.58 | -4.29% | 164,668 | 126,228,435 |
| 2024-06-05 | 7.91 | 8.06 | 7.91 | 7.92 | -0.88% | 78,521 | 62,705,852 |
| 2024-06-04 | 8.09 | 8.09 | 7.85 | 7.99 | -1.36% | 121,206 | 96,366,329 |
| 2024-06-03 | 8.31 | 8.37 | 8.02 | 8.1 | -2.53% | 128,922 | 105,484,615 |
| 2024-05-31 | 8.16 | 8.32 | 8.14 | 8.31 | +2.09% | 137,926 | 114,075,848 |
| 2024-05-30 | 8.07 | 8.2 | 8 | 8.14 | +0.99% | 101,780 | 82,767,632 |
| 2024-05-29 | 8 | 8.12 | 8 | 8.06 | +0.62% | 66,821 | 53,892,011 |
| 2024-05-28 | 8.14 | 8.17 | 8 | 8.01 | -1.84% | 72,509 | 58,563,230 |
| 2024-05-27 | 8.12 | 8.17 | 7.93 | 8.16 | +0.74% | 95,601 | 76,770,765 |
| 2024-05-24 | 8.2 | 8.27 | 8.1 | 8.1 | -1.7% | 88,150 | 71,971,782 |
| 2024-05-23 | 8.36 | 8.43 | 8.2 | 8.24 | -1.55% | 113,706 | 94,406,159 |
| 2024-05-22 | 8.34 | 8.46 | 8.29 | 8.37 | 0% | 89,450 | 74,807,897 |
| 2024-05-21 | 8.53 | 8.53 | 8.22 | 8.37 | -1.99% | 160,575 | 133,824,706 |
| 2024-05-20 | 8.61 | 8.71 | 8.49 | 8.54 | -0.93% | 142,918 | 122,793,400 |
| 2024-05-17 | 8.6 | 8.63 | 8.47 | 8.62 | +0.82% | 110,387 | 94,462,420 |
| 2024-05-16 | 8.57 | 8.68 | 8.53 | 8.55 | -0.23% | 83,468 | 71,731,800 |
| 2024-05-15 | 8.64 | 8.7 | 8.52 | 8.57 | -0.92% | 85,055 | 73,256,077 |
| 2024-05-14 | 8.7 | 8.95 | 8.63 | 8.65 | -0.23% | 131,025 | 114,370,375 |
| 2024-05-13 | 8.94 | 8.94 | 8.63 | 8.67 | -3.67% | 168,948 | 147,536,492 |
| 2024-05-10 | 9.15 | 9.18 | 8.93 | 9 | -1.1% | 118,108 | 106,318,906 |
| 2024-05-09 | 8.94 | 9.12 | 8.91 | 9.1 | +1.68% | 90,367 | 81,954,033 |
| 2024-05-08 | 9.2 | 9.2 | 8.94 | 8.95 | -2.29% | 112,809 | 101,700,091 |
| 2024-05-07 | 9.05 | 9.2 | 9.02 | 9.16 | +0.66% | 135,951 | 124,241,909 |
| 2024-05-06 | 8.96 | 9.16 | 8.96 | 9.1 | +1.68% | 139,668 | 127,246,677 |
| 2024-04-30 | 9.08 | 9.17 | 8.82 | 8.95 | -2.29% | 172,051 | 154,077,883 |
| 2024-04-29 | 8.99 | 9.18 | 8.93 | 9.16 | +2.69% | 154,895 | 141,315,808 |
| 2024-04-26 | 8.68 | 8.95 | 8.67 | 8.92 | +2.29% | 126,074 | 111,530,660 |
| 2024-04-25 | 8.68 | 8.81 | 8.66 | 8.72 | -0.34% | 89,203 | 77,963,501 |
| 2024-04-24 | 8.65 | 8.75 | 8.55 | 8.75 | +2.1% | 116,319 | 100,788,557 |
| 2024-04-23 | 8.6 | 8.7 | 8.46 | 8.57 | +0.82% | 123,784 | 106,310,820 |
| 2024-04-22 | 8.51 | 8.67 | 8.34 | 8.5 | -1.05% | 105,743 | 90,042,076 |
| 2024-04-19 | 8.57 | 8.69 | 8.49 | 8.59 | -0.92% | 144,455 | 123,737,637 |
| 2024-04-18 | 8.72 | 8.85 | 8.56 | 8.67 | -0.91% | 150,156 | 130,889,281 |
| 2024-04-17 | 8.27 | 8.75 | 8.27 | 8.75 | +7.76% | 209,362 | 179,631,129 |
| 2024-04-16 | 8.68 | 8.74 | 8.11 | 8.12 | -7.62% | 246,237 | 205,697,051 |
| 2024-04-15 | 8.94 | 9.05 | 8.56 | 8.79 | -2.87% | 225,482 | 199,106,996 |
| 2024-04-12 | 9.32 | 9.35 | 9.04 | 9.05 | -2.9% | 185,875 | 170,537,647 |
| 2024-04-11 | 9.1 | 9.48 | 9.09 | 9.32 | -0.53% | 285,780 | 266,804,287 |
| 2024-04-10 | 9.5 | 9.86 | 9.25 | 9.37 | +2.85% | 470,072 | 448,711,208 |
| 2024-04-09 | 9.03 | 9.19 | 8.98 | 9.11 | +1.22% | 113,814 | 103,565,846 |
| 2024-04-08 | 9.2 | 9.23 | 9 | 9 | -2.28% | 131,042 | 119,218,491 |
| 2024-04-03 | 9.4 | 9.41 | 9.16 | 9.21 | -2.23% | 138,201 | 127,760,559 |
| 2024-04-02 | 9.55 | 9.56 | 9.28 | 9.42 | -1.57% | 171,880 | 161,607,698 |
| 2024-04-01 | 9.51 | 9.68 | 9.5 | 9.57 | +0.63% | 190,418 | 182,705,313 |
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：