股票概览
7.31
-1.08%
-0.08
7.43
开盘价
7.47
最高价
7.3
最低价
23,987
成交量
数据更新至: 2024-06-28
技术指标
7.37
MA5 (5日均线)
7.62
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 | 7.43 | 7.47 | 7.3 | 7.31 | -1.08% | 23,987 | 17,714,810 |
| 2024-06-27 | 7.7 | 7.7 | 7.36 | 7.39 | -2.38% | 26,962 | 20,125,889 |
| 2024-06-26 | 7.32 | 7.57 | 7.23 | 7.57 | +3.42% | 25,380 | 18,885,190 |
| 2024-06-25 | 7.26 | 7.42 | 7.23 | 7.32 | +0.83% | 28,452 | 20,830,573 |
| 2024-06-24 | 7.6 | 7.63 | 7.23 | 7.26 | -5.22% | 42,280 | 31,051,424 |
| 2024-06-21 | 7.66 | 7.75 | 7.6 | 7.66 | +0.39% | 18,428 | 14,142,479 |
| 2024-06-20 | 7.91 | 7.91 | 7.63 | 7.63 | -3.54% | 33,109 | 25,581,496 |
| 2024-06-19 | 8.06 | 8.08 | 7.88 | 7.91 | -1.49% | 26,747 | 21,269,219 |
| 2024-06-18 | 8.14 | 8.21 | 7.95 | 8.03 | -1.35% | 49,148 | 39,601,183 |
| 2024-06-17 | 8.33 | 8.34 | 8.13 | 8.14 | -2.63% | 24,476 | 20,108,123 |
| 2024-06-14 | 8.35 | 8.39 | 8.16 | 8.36 | +0.97% | 32,640 | 27,107,254 |
| 2024-06-13 | 8.34 | 8.39 | 8.2 | 8.28 | -0.6% | 24,543 | 20,286,462 |
| 2024-06-12 | 8.23 | 8.39 | 8.23 | 8.33 | 0% | 21,696 | 18,089,488 |
| 2024-06-11 | 8.27 | 8.38 | 8.12 | 8.33 | +0.6% | 25,710 | 21,256,087 |
| 2024-06-07 | 8.24 | 8.3 | 8.14 | 8.28 | +1.6% | 23,865 | 19,639,486 |
| 2024-06-06 | 8.51 | 8.55 | 8.05 | 8.15 | -4% | 47,053 | 38,678,726 |
| 2024-06-05 | 8.79 | 8.8 | 8.48 | 8.49 | -2.41% | 26,530 | 22,690,963 |
| 2024-06-04 | 8.52 | 8.74 | 8.44 | 8.7 | +0.69% | 28,340 | 24,400,988 |
| 2024-06-03 | 8.87 | 8.95 | 8.57 | 8.64 | -2.59% | 33,821 | 29,359,655 |
| 2024-05-31 | 8.87 | 9 | 8.85 | 8.87 | -1.44% | 23,972 | 21,348,218 |
| 2024-05-30 | 9.08 | 9.2 | 8.93 | 9 | -1.75% | 39,141 | 35,295,553 |
| 2024-05-29 | 9.05 | 9.29 | 9.03 | 9.16 | +0.99% | 44,509 | 40,875,986 |
| 2024-05-28 | 9.18 | 9.23 | 9.05 | 9.07 | -1.09% | 45,106 | 41,087,543 |
| 2024-05-27 | 9.55 | 9.65 | 8.95 | 9.17 | -4.28% | 74,403 | 68,273,806 |
| 2024-05-24 | 9.82 | 9.82 | 9.55 | 9.58 | -2.15% | 51,723 | 49,760,572 |
| 2024-05-23 | 10.01 | 10.09 | 9.75 | 9.79 | -3.17% | 84,883 | 83,804,095 |
| 2024-05-22 | 10.2 | 10.36 | 10.03 | 10.11 | -0.49% | 112,043 | 113,910,181 |
| 2024-05-21 | 10.24 | 10.32 | 10.01 | 10.16 | -1.55% | 103,016 | 104,583,238 |
| 2024-05-20 | 10.7 | 10.71 | 10.23 | 10.32 | -5.67% | 187,039 | 194,042,065 |
| 2024-05-17 | 10.8 | 11.28 | 10.26 | 10.94 | +5.91% | 323,392 | 346,445,326 |
| 2024-05-16 | 9.55 | 10.33 | 9.35 | 10.33 | +10.01% | 114,321 | 113,786,057 |
| 2024-05-15 | 9.27 | 9.55 | 9.2 | 9.39 | +1.29% | 38,944 | 36,650,498 |
| 2024-05-14 | 9.12 | 9.39 | 9.11 | 9.27 | +1.87% | 36,457 | 33,735,497 |
| 2024-05-13 | 9.42 | 9.42 | 9.03 | 9.1 | -3.4% | 43,922 | 40,249,636 |
| 2024-05-10 | 9.36 | 9.51 | 9.2 | 9.42 | +0.64% | 48,099 | 45,103,019 |
| 2024-05-09 | 9.27 | 9.4 | 9.22 | 9.36 | +1.85% | 24,545 | 22,964,205 |
| 2024-05-08 | 9.43 | 9.43 | 9.18 | 9.19 | -2.13% | 27,184 | 25,252,453 |
| 2024-05-07 | 9.4 | 9.42 | 9.25 | 9.39 | +0.64% | 31,851 | 29,735,864 |
| 2024-05-06 | 9.15 | 9.43 | 9.15 | 9.33 | +2.87% | 34,383 | 32,093,032 |
| 2024-04-30 | 9.21 | 9.21 | 8.92 | 9.07 | -0.77% | 29,251 | 26,413,377 |
| 2024-04-29 | 8.6 | 9.22 | 8.59 | 9.14 | +6.16% | 49,929 | 45,032,172 |
| 2024-04-26 | 8.5 | 8.68 | 8.21 | 8.61 | +1.77% | 38,732 | 32,832,315 |
| 2024-04-25 | 8.32 | 8.57 | 8.24 | 8.46 | +1.56% | 31,160 | 26,323,773 |
| 2024-04-24 | 8.3 | 8.39 | 8.15 | 8.33 | +0.36% | 30,926 | 25,518,004 |
| 2024-04-23 | 8.14 | 8.46 | 8.14 | 8.3 | +1.59% | 41,629 | 34,529,950 |
| 2024-04-22 | 8.66 | 8.66 | 8.08 | 8.17 | -7.05% | 65,254 | 53,758,926 |
| 2024-04-19 | 9.04 | 9.1 | 8.67 | 8.79 | -1.79% | 36,303 | 31,895,309 |
| 2024-04-18 | 9 | 9.12 | 8.73 | 8.95 | +0.11% | 44,330 | 39,573,587 |
| 2024-04-17 | 8.47 | 8.96 | 8.3 | 8.94 | +7.71% | 43,523 | 38,013,967 |
| 2024-04-16 | 8.73 | 8.93 | 8.3 | 8.3 | -6.32% | 52,835 | 44,982,940 |
| 2024-04-15 | 9.27 | 9.3 | 8.69 | 8.86 | -4.01% | 49,540 | 44,184,327 |
| 2024-04-12 | 9.27 | 9.48 | 9.19 | 9.23 | -0.75% | 31,600 | 29,418,563 |
| 2024-04-11 | 9.28 | 9.47 | 9.18 | 9.3 | -0.75% | 25,709 | 24,000,031 |
| 2024-04-10 | 9.63 | 9.63 | 9.27 | 9.37 | -2.6% | 31,007 | 29,218,322 |
| 2024-04-09 | 9.3 | 9.64 | 9.25 | 9.62 | +3.44% | 38,415 | 36,516,199 |
| 2024-04-08 | 9.78 | 9.9 | 9.3 | 9.3 | -5.49% | 52,305 | 49,696,598 |
| 2024-04-03 | 9.82 | 10.08 | 9.8 | 9.84 | -0.71% | 37,054 | 36,689,573 |
| 2024-04-02 | 10 | 10.05 | 9.66 | 9.91 | -1.49% | 62,155 | 60,963,862 |
| 2024-04-01 | 9.35 | 10.08 | 9.31 | 10.06 | +7.48% | 88,322 | 86,254,273 |
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：