股票概览
7.44
+0.81%
+0.06
7.36
开盘价
7.53
最高价
7.31
最低价
110,998
成交量
数据更新至: 2024-06-28
技术指标
7.41
MA5 (5日均线)
7.53
MA10 (10日均线)
7.64
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 | 7.36 | 7.53 | 7.31 | 7.44 | +0.81% | 110,998 | 82,887,033 |
| 2024-06-27 | 7.56 | 7.58 | 7.36 | 7.38 | -2.89% | 109,962 | 81,942,623 |
| 2024-06-26 | 7.36 | 7.61 | 7.28 | 7.6 | +3.4% | 120,717 | 89,873,787 |
| 2024-06-25 | 7.34 | 7.44 | 7.31 | 7.35 | +0.68% | 111,945 | 82,604,855 |
| 2024-06-24 | 7.5 | 7.53 | 7.23 | 7.3 | -3.05% | 135,439 | 99,700,301 |
| 2024-06-21 | 7.46 | 7.58 | 7.42 | 7.53 | +0.94% | 104,685 | 78,824,439 |
| 2024-06-20 | 7.61 | 7.66 | 7.45 | 7.46 | -2.23% | 113,378 | 85,241,996 |
| 2024-06-19 | 7.76 | 7.8 | 7.62 | 7.63 | -1.8% | 105,157 | 80,914,515 |
| 2024-06-18 | 7.78 | 7.8 | 7.62 | 7.77 | -0.51% | 173,206 | 133,560,990 |
| 2024-06-17 | 7.8 | 7.97 | 7.78 | 7.81 | -0.51% | 150,968 | 118,851,152 |
| 2024-06-14 | 7.81 | 7.97 | 7.78 | 7.85 | -0.13% | 173,491 | 136,279,243 |
| 2024-06-13 | 7.78 | 7.87 | 7.72 | 7.86 | +0.26% | 168,880 | 131,838,680 |
| 2024-06-12 | 7.66 | 7.89 | 7.64 | 7.84 | +2.75% | 204,364 | 159,531,002 |
| 2024-06-11 | 7.57 | 7.66 | 7.47 | 7.63 | +0.39% | 132,384 | 100,240,899 |
| 2024-06-07 | 7.53 | 7.62 | 7.49 | 7.6 | +1.6% | 150,270 | 113,596,339 |
| 2024-06-06 | 7.69 | 7.75 | 7.41 | 7.48 | -2.6% | 229,490 | 172,918,350 |
| 2024-06-05 | 7.82 | 7.83 | 7.66 | 7.68 | -2.66% | 141,701 | 109,930,840 |
| 2024-06-04 | 7.78 | 7.89 | 7.71 | 7.89 | +1.28% | 153,351 | 119,825,828 |
| 2024-06-03 | 7.86 | 7.89 | 7.71 | 7.79 | -1.39% | 183,745 | 143,191,143 |
| 2024-05-31 | 7.96 | 8.05 | 7.89 | 7.9 | -1% | 135,573 | 107,613,835 |
| 2024-05-30 | 7.95 | 8.08 | 7.92 | 7.98 | +0.38% | 152,987 | 122,454,991 |
| 2024-05-29 | 8.02 | 8.06 | 7.91 | 7.95 | -0.87% | 126,450 | 100,938,559 |
| 2024-05-28 | 8.11 | 8.14 | 8.01 | 8.02 | -1.72% | 134,325 | 108,345,456 |
| 2024-05-27 | 8.03 | 8.16 | 7.99 | 8.16 | +1.62% | 168,263 | 135,884,706 |
| 2024-05-24 | 8.09 | 8.17 | 8.02 | 8.03 | -0.62% | 154,854 | 125,266,390 |
| 2024-05-23 | 8.3 | 8.36 | 8.05 | 8.08 | -3.58% | 265,742 | 216,674,167 |
| 2024-05-22 | 8.45 | 8.52 | 8.32 | 8.38 | 0% | 208,961 | 175,691,960 |
| 2024-05-21 | 8.47 | 8.49 | 8.33 | 8.38 | -1.64% | 216,069 | 181,333,681 |
| 2024-05-20 | 8.5 | 8.59 | 8.43 | 8.52 | +0.35% | 273,781 | 232,850,480 |
| 2024-05-17 | 8.49 | 8.53 | 8.3 | 8.49 | +0.24% | 329,970 | 278,005,376 |
| 2024-05-16 | 8.75 | 8.77 | 8.43 | 8.47 | -3.97% | 513,690 | 439,689,216 |
| 2024-05-15 | 8.68 | 9 | 8.63 | 8.82 | +0.8% | 572,927 | 504,541,575 |
| 2024-05-14 | 8.75 | 9.14 | 8.71 | 8.75 | +2.1% | 784,553 | 694,431,193 |
| 2024-05-13 | 8.88 | 8.9 | 8.53 | 8.57 | -4.25% | 908,580 | 789,990,328 |
| 2024-05-10 | 8.36 | 8.95 | 8.3 | 8.95 | +9.95% | 936,397 | 823,182,513 |
| 2024-05-09 | 8.14 | 8.23 | 8.06 | 8.14 | -0.37% | 285,659 | 232,763,243 |
| 2024-05-08 | 8.36 | 8.37 | 8.13 | 8.17 | +0.74% | 445,345 | 365,566,648 |
| 2024-05-07 | 8.09 | 8.13 | 7.99 | 8.11 | +0.62% | 259,630 | 209,274,812 |
| 2024-05-06 | 7.83 | 8.08 | 7.81 | 8.06 | +4.13% | 335,603 | 267,124,402 |
| 2024-04-30 | 7.67 | 7.75 | 7.63 | 7.74 | +0.39% | 235,594 | 181,484,988 |
| 2024-04-29 | 7.53 | 7.74 | 7.51 | 7.71 | +2.12% | 274,525 | 209,892,021 |
| 2024-04-26 | 7.44 | 7.57 | 7.42 | 7.55 | +1.07% | 232,069 | 174,321,713 |
| 2024-04-25 | 7.41 | 7.54 | 7.39 | 7.47 | +0.4% | 196,267 | 146,900,839 |
| 2024-04-24 | 7.38 | 7.45 | 7.24 | 7.44 | +0.81% | 211,714 | 155,945,583 |
| 2024-04-23 | 7.49 | 7.53 | 7.32 | 7.38 | -1.6% | 184,278 | 136,190,079 |
| 2024-04-22 | 7.56 | 7.64 | 7.41 | 7.5 | -1.45% | 205,386 | 154,128,986 |
| 2024-04-19 | 7.4 | 7.8 | 7.36 | 7.61 | +2.84% | 339,529 | 258,936,730 |
| 2024-04-18 | 7.46 | 7.53 | 7.33 | 7.4 | -1.99% | 326,898 | 242,930,155 |
| 2024-04-17 | 7.55 | 7.55 | 7.31 | 7.55 | +10.06% | 448,922 | 334,091,050 |
| 2024-04-16 | 7.09 | 7.17 | 6.83 | 6.86 | -3.24% | 213,607 | 148,406,376 |
| 2024-04-15 | 7.27 | 7.3 | 6.97 | 7.09 | -2.21% | 171,910 | 122,297,697 |
| 2024-04-12 | 7.36 | 7.39 | 7.23 | 7.25 | -1.49% | 106,519 | 77,628,751 |
| 2024-04-11 | 7.33 | 7.46 | 7.29 | 7.36 | +0.27% | 112,123 | 83,039,547 |
| 2024-04-10 | 7.49 | 7.5 | 7.29 | 7.34 | -2.13% | 85,920 | 63,411,533 |
| 2024-04-09 | 7.35 | 7.5 | 7.35 | 7.5 | +1.76% | 107,580 | 80,135,014 |
| 2024-04-08 | 7.48 | 7.56 | 7.35 | 7.37 | -2.25% | 103,880 | 77,419,443 |
| 2024-04-03 | 7.48 | 7.62 | 7.45 | 7.54 | +0.53% | 112,314 | 84,611,572 |
| 2024-04-02 | 7.38 | 7.5 | 7.35 | 7.5 | +1.63% | 128,754 | 96,109,239 |
| 2024-04-01 | 7.16 | 7.38 | 7.15 | 7.38 | +2.93% | 139,880 | 102,129,088 |
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：