股票概览
7.65
+0.92%
+0.07
7.57
开盘价
7.78
最高价
7.53
最低价
71,086
成交量
数据更新至: 2024-06-28
技术指标
7.57
MA5 (5日均线)
7.77
MA10 (10日均线)
7.81
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 | 7.57 | 7.78 | 7.53 | 7.65 | +0.92% | 71,086 | 54,744,111 |
| 2024-06-27 | 7.76 | 7.78 | 7.56 | 7.58 | -2.32% | 64,333 | 49,272,296 |
| 2024-06-26 | 7.38 | 7.76 | 7.35 | 7.76 | +4.86% | 100,993 | 76,458,592 |
| 2024-06-25 | 7.45 | 7.5 | 7.36 | 7.4 | -0.8% | 71,616 | 53,171,766 |
| 2024-06-24 | 7.76 | 7.76 | 7.41 | 7.46 | -4.36% | 98,681 | 74,516,985 |
| 2024-06-21 | 7.82 | 7.9 | 7.79 | 7.8 | -0.51% | 52,221 | 40,880,438 |
| 2024-06-20 | 7.98 | 8.01 | 7.83 | 7.84 | -1.75% | 73,203 | 57,900,844 |
| 2024-06-19 | 8.11 | 8.18 | 7.98 | 7.98 | -1.97% | 74,866 | 60,197,046 |
| 2024-06-18 | 8.04 | 8.19 | 8.01 | 8.14 | +1.24% | 128,429 | 104,332,109 |
| 2024-06-17 | 7.94 | 8.08 | 7.86 | 8.04 | +1.13% | 165,639 | 132,400,283 |
| 2024-06-14 | 7.79 | 8.04 | 7.69 | 7.95 | +2.05% | 221,993 | 175,232,781 |
| 2024-06-13 | 7.82 | 7.85 | 7.72 | 7.79 | 0% | 131,215 | 102,064,940 |
| 2024-06-12 | 7.7 | 7.83 | 7.66 | 7.79 | +1.17% | 84,588 | 65,924,061 |
| 2024-06-11 | 7.69 | 7.77 | 7.54 | 7.7 | -0.13% | 79,714 | 61,093,987 |
| 2024-06-07 | 7.73 | 7.77 | 7.61 | 7.71 | +1.05% | 84,029 | 64,626,171 |
| 2024-06-06 | 7.86 | 7.92 | 7.58 | 7.63 | -2.43% | 141,299 | 108,823,646 |
| 2024-06-05 | 7.95 | 7.99 | 7.81 | 7.82 | -1.51% | 71,019 | 56,116,187 |
| 2024-06-04 | 7.96 | 7.99 | 7.84 | 7.94 | -0.38% | 105,285 | 83,219,030 |
| 2024-06-03 | 8.15 | 8.17 | 7.89 | 7.97 | -2.21% | 125,109 | 99,976,317 |
| 2024-05-31 | 8.16 | 8.21 | 8.14 | 8.15 | -0.12% | 66,326 | 54,173,848 |
| 2024-05-30 | 8.2 | 8.26 | 8.14 | 8.16 | -0.61% | 68,669 | 56,146,852 |
| 2024-05-29 | 8.11 | 8.31 | 8.09 | 8.21 | +0.98% | 103,704 | 85,453,536 |
| 2024-05-28 | 8.18 | 8.27 | 8.1 | 8.13 | -0.85% | 83,456 | 68,285,371 |
| 2024-05-27 | 8.26 | 8.28 | 8.09 | 8.2 | -0.24% | 94,198 | 76,881,900 |
| 2024-05-24 | 8.31 | 8.35 | 8.21 | 8.22 | -1.08% | 78,323 | 64,785,780 |
| 2024-05-23 | 8.51 | 8.52 | 8.29 | 8.31 | -2.81% | 124,061 | 103,616,413 |
| 2024-05-22 | 8.58 | 8.6 | 8.51 | 8.55 | 0% | 68,758 | 58,841,016 |
| 2024-05-21 | 8.7 | 8.71 | 8.51 | 8.55 | -1.95% | 91,549 | 78,473,164 |
| 2024-05-20 | 8.64 | 8.76 | 8.6 | 8.72 | +0.93% | 119,236 | 103,666,195 |
| 2024-05-17 | 8.51 | 8.64 | 8.48 | 8.64 | +1.41% | 90,660 | 77,557,511 |
| 2024-05-16 | 8.63 | 8.73 | 8.5 | 8.52 | -1.5% | 108,042 | 92,737,192 |
| 2024-05-15 | 8.7 | 8.77 | 8.63 | 8.65 | -0.8% | 73,674 | 64,055,646 |
| 2024-05-14 | 8.72 | 8.82 | 8.68 | 8.72 | -0.11% | 66,804 | 58,331,584 |
| 2024-05-13 | 8.81 | 8.84 | 8.68 | 8.73 | -1.58% | 100,032 | 87,420,004 |
| 2024-05-10 | 8.98 | 9.11 | 8.81 | 8.87 | -1.44% | 126,949 | 112,836,739 |
| 2024-05-09 | 8.78 | 9.06 | 8.78 | 9 | +2.62% | 135,723 | 121,880,819 |
| 2024-05-08 | 8.91 | 8.93 | 8.77 | 8.77 | -1.9% | 98,491 | 86,868,933 |
| 2024-05-07 | 8.9 | 9.02 | 8.9 | 8.94 | +0.56% | 112,579 | 100,675,712 |
| 2024-05-06 | 8.76 | 8.98 | 8.75 | 8.89 | +2.42% | 155,009 | 137,939,920 |
| 2024-04-30 | 8.81 | 8.87 | 8.64 | 8.68 | -1.36% | 163,989 | 142,911,677 |
| 2024-04-29 | 8.52 | 8.84 | 8.47 | 8.8 | +3.29% | 335,345 | 290,542,917 |
| 2024-04-26 | 8.8 | 8.8 | 8.31 | 8.52 | -7.59% | 457,088 | 387,403,446 |
| 2024-04-25 | 9.25 | 9.36 | 9.17 | 9.22 | -0.86% | 89,187 | 82,673,604 |
| 2024-04-24 | 9.07 | 9.3 | 9.03 | 9.3 | +2.88% | 106,860 | 97,868,077 |
| 2024-04-23 | 9.26 | 9.27 | 9.01 | 9.04 | -2.27% | 117,898 | 107,106,869 |
| 2024-04-22 | 9.32 | 9.45 | 9.23 | 9.25 | -1.07% | 102,981 | 96,027,101 |
| 2024-04-19 | 9.41 | 9.62 | 9.33 | 9.35 | -1.48% | 117,899 | 111,163,346 |
| 2024-04-18 | 9.43 | 9.66 | 9.32 | 9.49 | +0.11% | 134,304 | 128,013,018 |
| 2024-04-17 | 9.33 | 9.5 | 9.26 | 9.48 | +3.27% | 141,164 | 132,718,604 |
| 2024-04-16 | 9.6 | 9.74 | 9.16 | 9.18 | -5.07% | 176,776 | 165,692,401 |
| 2024-04-15 | 9.59 | 9.75 | 9.31 | 9.67 | 0% | 171,186 | 163,726,401 |
| 2024-04-12 | 9.76 | 9.82 | 9.65 | 9.67 | -0.92% | 120,847 | 117,457,898 |
| 2024-04-11 | 9.65 | 9.91 | 9.56 | 9.76 | -0.2% | 162,684 | 158,630,725 |
| 2024-04-10 | 9.99 | 10 | 9.74 | 9.78 | -3.26% | 213,431 | 210,114,334 |
| 2024-04-09 | 9.6 | 10.15 | 9.6 | 10.11 | +3.91% | 339,431 | 338,535,892 |
| 2024-04-08 | 9.79 | 9.99 | 9.71 | 9.73 | -0.71% | 268,129 | 264,852,148 |
| 2024-04-03 | 9.67 | 9.93 | 9.62 | 9.8 | +1.24% | 237,448 | 232,591,438 |
| 2024-04-02 | 9.66 | 9.73 | 9.56 | 9.68 | +0.1% | 130,411 | 125,857,684 |
| 2024-04-01 | 9.41 | 9.69 | 9.41 | 9.67 | +3.09% | 145,741 | 140,154,782 |
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：