股票概览
7.52
-0.27%
-0.02
7.54
开盘价
7.66
最高价
7.48
最低价
15,262
成交量
数据更新至: 2024-06-28
技术指标
7.62
MA5 (5日均线)
7.86
MA10 (10日均线)
8.03
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 | 7.54 | 7.66 | 7.48 | 7.52 | -0.27% | 15,262 | 11,545,973 |
| 2024-06-27 | 7.7 | 7.77 | 7.54 | 7.54 | -2.46% | 14,278 | 10,913,816 |
| 2024-06-26 | 7.6 | 7.75 | 7.51 | 7.73 | +1.05% | 15,047 | 11,482,613 |
| 2024-06-25 | 7.62 | 7.73 | 7.54 | 7.65 | +0.13% | 24,459 | 18,648,005 |
| 2024-06-24 | 8.03 | 8.03 | 7.6 | 7.64 | -5.09% | 24,411 | 18,880,014 |
| 2024-06-21 | 7.93 | 8.24 | 7.85 | 8.05 | +0.5% | 28,567 | 23,104,891 |
| 2024-06-20 | 8.02 | 8.15 | 7.98 | 8.01 | -1.48% | 20,386 | 16,400,855 |
| 2024-06-19 | 8 | 8.37 | 8 | 8.13 | +0.62% | 28,303 | 22,996,339 |
| 2024-06-18 | 8.26 | 8.26 | 8.08 | 8.08 | -2.06% | 22,160 | 18,051,087 |
| 2024-06-17 | 8.48 | 8.48 | 8.16 | 8.25 | -2.6% | 28,968 | 23,921,806 |
| 2024-06-14 | 8.47 | 8.62 | 8.31 | 8.47 | -0.24% | 32,324 | 27,226,758 |
| 2024-06-13 | 8.5 | 8.57 | 8.27 | 8.49 | -0.12% | 35,040 | 29,519,191 |
| 2024-06-12 | 8.29 | 8.66 | 8.26 | 8.5 | +1.43% | 38,755 | 33,027,345 |
| 2024-06-11 | 8.17 | 8.44 | 7.88 | 8.38 | +2.44% | 59,020 | 48,558,606 |
| 2024-06-07 | 7.89 | 8.19 | 7.67 | 8.18 | +7.63% | 58,475 | 46,946,919 |
| 2024-06-06 | 7.87 | 7.96 | 7.45 | 7.6 | -4.28% | 46,473 | 35,334,828 |
| 2024-06-05 | 7.98 | 8.16 | 7.88 | 7.94 | -0.87% | 35,716 | 28,647,544 |
| 2024-06-04 | 8.1 | 8.1 | 7.86 | 8.01 | -1.6% | 25,841 | 20,595,933 |
| 2024-06-03 | 8.25 | 8.36 | 8 | 8.14 | -1.69% | 22,814 | 18,552,340 |
| 2024-05-31 | 8.36 | 8.4 | 8.15 | 8.28 | -0.96% | 16,700 | 13,874,611 |
| 2024-05-30 | 8.46 | 8.52 | 8.31 | 8.36 | -0.59% | 16,730 | 14,047,462 |
| 2024-05-29 | 8.5 | 8.55 | 8.35 | 8.41 | -0.59% | 21,376 | 18,014,910 |
| 2024-05-28 | 8.74 | 8.74 | 8.42 | 8.46 | -3.31% | 35,882 | 30,589,067 |
| 2024-05-27 | 8.61 | 8.8 | 8.51 | 8.75 | +0.46% | 29,681 | 25,616,411 |
| 2024-05-24 | 8.6 | 8.83 | 8.57 | 8.71 | +1.4% | 29,416 | 25,704,612 |
| 2024-05-23 | 8.63 | 8.81 | 8.5 | 8.59 | -1.26% | 31,958 | 27,568,310 |
| 2024-05-22 | 8.85 | 8.85 | 8.62 | 8.7 | 0% | 26,547 | 23,068,592 |
| 2024-05-21 | 8.83 | 8.86 | 8.6 | 8.7 | -1.92% | 39,504 | 34,381,904 |
| 2024-05-20 | 8.96 | 9.05 | 8.8 | 8.87 | -1% | 36,345 | 32,289,366 |
| 2024-05-17 | 8.87 | 9 | 8.78 | 8.96 | +0.9% | 23,954 | 21,384,816 |
| 2024-05-16 | 8.99 | 8.99 | 8.81 | 8.88 | -0.78% | 24,585 | 21,829,880 |
| 2024-05-15 | 8.92 | 9.02 | 8.81 | 8.95 | +0.45% | 27,472 | 24,590,112 |
| 2024-05-14 | 8.72 | 8.95 | 8.7 | 8.91 | +1.83% | 49,271 | 43,575,193 |
| 2024-05-13 | 9.1 | 9.12 | 8.72 | 8.75 | -1.46% | 29,150 | 25,783,995 |
| 2024-05-10 | 8.95 | 9.1 | 8.85 | 8.88 | -0.78% | 26,101 | 23,376,351 |
| 2024-05-09 | 8.9 | 9.02 | 8.82 | 8.95 | +0.45% | 19,997 | 17,906,502 |
| 2024-05-08 | 8.85 | 9.1 | 8.68 | 8.91 | +0.91% | 45,848 | 41,146,904 |
| 2024-05-07 | 8.77 | 8.84 | 8.56 | 8.83 | +0.68% | 38,065 | 33,185,072 |
| 2024-05-06 | 9.07 | 9.1 | 8.59 | 8.77 | -2.56% | 56,370 | 49,207,294 |
| 2024-04-30 | 8.99 | 9.2 | 8.75 | 9 | +1.58% | 67,648 | 60,765,295 |
| 2024-04-29 | 8.32 | 8.98 | 8.25 | 8.86 | +6.49% | 93,213 | 81,857,425 |
| 2024-04-26 | 8.09 | 8.4 | 8.01 | 8.32 | +2.84% | 55,167 | 45,579,054 |
| 2024-04-25 | 7.9 | 8.1 | 7.88 | 8.09 | +2.28% | 29,579 | 23,723,361 |
| 2024-04-24 | 7.71 | 7.97 | 7.65 | 7.91 | +2.59% | 26,417 | 20,720,860 |
| 2024-04-23 | 7.57 | 7.76 | 7.49 | 7.71 | +2.66% | 25,517 | 19,539,168 |
| 2024-04-22 | 7.34 | 7.6 | 7.17 | 7.51 | +2.46% | 35,147 | 26,238,593 |
| 2024-04-19 | 7.41 | 7.44 | 7.22 | 7.33 | -1.21% | 22,092 | 16,190,911 |
| 2024-04-18 | 7.25 | 7.55 | 7.17 | 7.42 | +2.77% | 40,313 | 29,843,160 |
| 2024-04-17 | 6.81 | 7.27 | 6.75 | 7.22 | +7.12% | 52,300 | 36,927,838 |
| 2024-04-16 | 7.31 | 7.46 | 6.64 | 6.74 | -8.17% | 59,494 | 40,669,733 |
| 2024-04-15 | 7.68 | 7.81 | 7.2 | 7.34 | -5.66% | 35,917 | 26,780,939 |
| 2024-04-12 | 7.9 | 7.95 | 7.74 | 7.78 | -1.52% | 19,582 | 15,329,348 |
| 2024-04-11 | 7.89 | 8.04 | 7.71 | 7.9 | -0.63% | 18,143 | 14,411,251 |
| 2024-04-10 | 8.05 | 8.21 | 7.89 | 7.95 | -2.09% | 21,774 | 17,468,192 |
| 2024-04-09 | 8.12 | 8.24 | 7.97 | 8.12 | -0.25% | 17,778 | 14,391,196 |
| 2024-04-08 | 8.24 | 8.31 | 8.11 | 8.14 | -1.21% | 27,665 | 22,781,810 |
| 2024-04-03 | 8.15 | 8.27 | 8.09 | 8.24 | +0.98% | 21,902 | 17,935,201 |
| 2024-04-02 | 8.22 | 8.29 | 8.11 | 8.16 | -0.73% | 26,495 | 21,686,527 |
| 2024-04-01 | 8.05 | 8.29 | 8.05 | 8.22 | +2.11% | 28,416 | 23,283,219 |
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：