股票概览
7.58
+10.01%
+0.69
7.01
开盘价
7.58
最高价
6.92
最低价
138,544
成交量
数据更新至: 2024-06-28
技术指标
6.98
MA5 (5日均线)
7.09
MA10 (10日均线)
7.32
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 | 7.01 | 7.58 | 6.92 | 7.58 | +10.01% | 138,544 | 103,716,520 |
| 2024-06-27 | 7 | 7.04 | 6.88 | 6.89 | -1.71% | 32,412 | 22,523,507 |
| 2024-06-26 | 6.79 | 7.04 | 6.73 | 7.01 | +3.85% | 46,217 | 31,858,618 |
| 2024-06-25 | 6.65 | 6.84 | 6.63 | 6.75 | +1.5% | 32,900 | 22,141,242 |
| 2024-06-24 | 6.96 | 6.96 | 6.64 | 6.65 | -4.86% | 54,303 | 36,761,984 |
| 2024-06-21 | 7.03 | 7.11 | 6.95 | 6.99 | -0.85% | 34,649 | 24,312,361 |
| 2024-06-20 | 7.22 | 7.26 | 7.05 | 7.05 | -2.89% | 48,183 | 34,377,900 |
| 2024-06-19 | 7.42 | 7.44 | 7.24 | 7.26 | -1.63% | 44,316 | 32,367,956 |
| 2024-06-18 | 7.22 | 7.39 | 7.2 | 7.38 | +0.68% | 50,227 | 36,802,008 |
| 2024-06-17 | 7.3 | 7.46 | 7.26 | 7.33 | -0.54% | 50,127 | 36,818,346 |
| 2024-06-14 | 7.17 | 7.49 | 7.15 | 7.37 | +2.36% | 62,791 | 46,017,701 |
| 2024-06-13 | 7.25 | 7.32 | 7.17 | 7.2 | -1.37% | 43,358 | 31,353,893 |
| 2024-06-12 | 7.1 | 7.31 | 7.09 | 7.3 | +2.82% | 50,929 | 36,850,672 |
| 2024-06-11 | 7.17 | 7.22 | 6.96 | 7.1 | -1.66% | 60,704 | 42,837,567 |
| 2024-06-07 | 7.17 | 7.42 | 7.1 | 7.22 | +0.42% | 74,959 | 54,351,065 |
| 2024-06-06 | 7.55 | 7.6 | 7.13 | 7.19 | -4.13% | 112,187 | 81,462,623 |
| 2024-06-05 | 8.04 | 8.05 | 7.5 | 7.5 | -6.83% | 135,581 | 103,989,105 |
| 2024-06-04 | 7.92 | 8.07 | 7.53 | 8.05 | -0.62% | 146,303 | 114,019,165 |
| 2024-06-03 | 8.4 | 8.42 | 8 | 8.1 | -5.04% | 190,340 | 155,960,305 |
| 2024-05-31 | 8.36 | 8.7 | 8.23 | 8.53 | +0.59% | 283,275 | 239,937,415 |
| 2024-05-30 | 8.12 | 8.66 | 8.05 | 8.48 | +4.43% | 265,418 | 222,574,188 |
| 2024-05-29 | 8 | 8.28 | 7.98 | 8.12 | +0.74% | 97,595 | 79,353,286 |
| 2024-05-28 | 8.08 | 8.18 | 7.98 | 8.06 | -1.1% | 100,664 | 81,234,205 |
| 2024-05-27 | 7.8 | 8.16 | 7.73 | 8.15 | +4.49% | 145,594 | 117,039,685 |
| 2024-05-24 | 7.75 | 7.95 | 7.75 | 7.8 | +0.39% | 48,166 | 37,945,823 |
| 2024-05-23 | 7.74 | 7.87 | 7.74 | 7.77 | -1.89% | 40,442 | 31,517,291 |
| 2024-05-22 | 7.89 | 7.99 | 7.87 | 7.92 | +0.25% | 31,665 | 25,052,688 |
| 2024-05-21 | 8 | 8.02 | 7.86 | 7.9 | -1.37% | 31,986 | 25,304,062 |
| 2024-05-20 | 7.97 | 8.04 | 7.93 | 8.01 | +0.75% | 44,269 | 35,345,555 |
| 2024-05-17 | 7.87 | 7.95 | 7.8 | 7.95 | +1.4% | 39,997 | 31,482,750 |
| 2024-05-16 | 7.86 | 7.94 | 7.8 | 7.84 | -0.25% | 42,308 | 33,257,407 |
| 2024-05-15 | 8.01 | 8.04 | 7.84 | 7.86 | -1.63% | 58,675 | 46,558,145 |
| 2024-05-14 | 7.94 | 8.09 | 7.91 | 7.99 | 0% | 70,145 | 56,195,374 |
| 2024-05-13 | 7.96 | 8.15 | 7.82 | 7.99 | -0.13% | 85,406 | 68,095,249 |
| 2024-05-10 | 7.92 | 8.08 | 7.82 | 8 | +1.27% | 79,923 | 63,687,076 |
| 2024-05-09 | 7.82 | 7.95 | 7.82 | 7.9 | +1.15% | 39,577 | 31,341,660 |
| 2024-05-08 | 7.97 | 7.97 | 7.79 | 7.81 | -1.51% | 39,585 | 31,140,850 |
| 2024-05-07 | 7.97 | 7.97 | 7.85 | 7.93 | +0.13% | 43,124 | 34,089,000 |
| 2024-05-06 | 7.89 | 7.94 | 7.84 | 7.92 | +1.93% | 49,419 | 39,037,248 |
| 2024-04-30 | 7.91 | 7.92 | 7.71 | 7.77 | -1.52% | 51,704 | 40,246,032 |
| 2024-04-29 | 7.8 | 7.9 | 7.64 | 7.89 | +1.68% | 56,287 | 43,922,902 |
| 2024-04-26 | 7.51 | 7.77 | 7.51 | 7.76 | +2.65% | 43,333 | 33,294,798 |
| 2024-04-25 | 7.52 | 7.6 | 7.46 | 7.56 | +0.53% | 25,769 | 19,473,632 |
| 2024-04-24 | 7.45 | 7.55 | 7.4 | 7.52 | +1.21% | 28,377 | 21,286,953 |
| 2024-04-23 | 7.33 | 7.48 | 7.31 | 7.43 | +1.64% | 29,749 | 22,043,421 |
| 2024-04-22 | 7.25 | 7.4 | 7.14 | 7.31 | -0.14% | 29,293 | 21,387,262 |
| 2024-04-19 | 7.37 | 7.49 | 7.31 | 7.32 | -1.08% | 33,195 | 24,464,828 |
| 2024-04-18 | 7.38 | 7.53 | 7.3 | 7.4 | +0.27% | 40,284 | 29,937,601 |
| 2024-04-17 | 6.99 | 7.38 | 6.99 | 7.38 | +6.49% | 66,803 | 48,393,133 |
| 2024-04-16 | 7.49 | 7.49 | 6.92 | 6.93 | -7.48% | 78,358 | 55,124,336 |
| 2024-04-15 | 7.75 | 7.78 | 7.39 | 7.49 | -3.35% | 64,228 | 48,409,496 |
| 2024-04-12 | 7.8 | 7.91 | 7.73 | 7.75 | -1.02% | 28,833 | 22,464,157 |
| 2024-04-11 | 7.71 | 7.94 | 7.67 | 7.83 | +1.03% | 37,087 | 29,130,130 |
| 2024-04-10 | 7.89 | 7.94 | 7.68 | 7.75 | -2.39% | 34,885 | 27,180,468 |
| 2024-04-09 | 7.82 | 7.95 | 7.82 | 7.94 | +1.53% | 30,787 | 24,341,578 |
| 2024-04-08 | 8.03 | 8.03 | 7.81 | 7.82 | -2.62% | 42,336 | 33,425,503 |
| 2024-04-03 | 8.11 | 8.11 | 7.95 | 8.03 | -0.99% | 39,885 | 32,023,744 |
| 2024-04-02 | 8.18 | 8.2 | 8.02 | 8.11 | 0% | 42,538 | 34,489,361 |
| 2024-04-01 | 8.02 | 8.14 | 8 | 8.11 | +0.87% | 51,030 | 41,271,961 |
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：