股票概览
7.53
+1.76%
+0.13
7.39
开盘价
7.78
最高价
7.28
最低价
84,709
成交量
数据更新至: 2024-06-28
技术指标
7.26
MA5 (5日均线)
7.30
MA10 (10日均线)
7.40
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 | 7.39 | 7.78 | 7.28 | 7.53 | +1.76% | 84,709 | 63,884,891 |
| 2024-06-27 | 7.44 | 7.54 | 7.26 | 7.4 | -0.54% | 59,458 | 43,924,449 |
| 2024-06-26 | 6.98 | 7.5 | 6.96 | 7.44 | +5.98% | 52,637 | 38,138,088 |
| 2024-06-25 | 6.94 | 7.08 | 6.91 | 7.02 | +1.3% | 23,369 | 16,366,586 |
| 2024-06-24 | 7.23 | 7.26 | 6.91 | 6.93 | -5.2% | 45,246 | 31,893,684 |
| 2024-06-21 | 7.28 | 7.48 | 7.13 | 7.31 | +1.11% | 43,980 | 32,215,128 |
| 2024-06-20 | 7.33 | 7.45 | 7.2 | 7.23 | -1.5% | 40,179 | 29,413,875 |
| 2024-06-19 | 7.4 | 7.52 | 7.3 | 7.34 | -0.54% | 37,802 | 27,845,961 |
| 2024-06-18 | 7.37 | 7.42 | 7.33 | 7.38 | 0% | 26,189 | 19,315,047 |
| 2024-06-17 | 7.32 | 7.42 | 7.29 | 7.38 | 0% | 24,945 | 18,357,764 |
| 2024-06-14 | 7.34 | 7.44 | 7.25 | 7.38 | -0.54% | 31,258 | 22,925,073 |
| 2024-06-13 | 7.65 | 7.66 | 7.34 | 7.42 | -1.07% | 28,263 | 20,951,175 |
| 2024-06-12 | 7.52 | 7.66 | 7.41 | 7.5 | +0.54% | 32,559 | 24,535,283 |
| 2024-06-11 | 7.29 | 7.48 | 7.18 | 7.46 | +1.77% | 30,581 | 22,408,326 |
| 2024-06-07 | 7.25 | 7.44 | 7.21 | 7.33 | +2.09% | 30,512 | 22,376,323 |
| 2024-06-06 | 7.54 | 7.6 | 7.12 | 7.18 | -4.9% | 49,511 | 36,211,320 |
| 2024-06-05 | 7.61 | 7.73 | 7.55 | 7.55 | -1.44% | 27,079 | 20,700,418 |
| 2024-06-04 | 7.65 | 7.69 | 7.52 | 7.66 | +0.13% | 26,333 | 20,064,197 |
| 2024-06-03 | 7.84 | 7.85 | 7.59 | 7.65 | -2.17% | 37,726 | 29,024,038 |
| 2024-05-31 | 7.74 | 7.87 | 7.74 | 7.82 | +0.64% | 25,449 | 19,888,862 |
| 2024-05-30 | 7.67 | 7.83 | 7.63 | 7.77 | +0.78% | 27,249 | 21,140,687 |
| 2024-05-29 | 7.74 | 7.83 | 7.68 | 7.71 | -0.52% | 27,299 | 21,168,369 |
| 2024-05-28 | 7.81 | 7.91 | 7.7 | 7.75 | -1.9% | 33,081 | 25,812,900 |
| 2024-05-27 | 7.83 | 8.03 | 7.7 | 7.9 | +0.89% | 39,073 | 30,478,777 |
| 2024-05-24 | 7.88 | 7.98 | 7.82 | 7.83 | -1.01% | 28,191 | 22,269,504 |
| 2024-05-23 | 8.1 | 8.1 | 7.88 | 7.91 | -2.35% | 33,487 | 26,614,432 |
| 2024-05-22 | 8.09 | 8.18 | 8.02 | 8.1 | +0.25% | 33,451 | 27,053,077 |
| 2024-05-21 | 8.2 | 8.25 | 8.04 | 8.08 | -1.7% | 38,271 | 30,995,272 |
| 2024-05-20 | 8.24 | 8.36 | 8.16 | 8.22 | -0.12% | 39,487 | 32,566,148 |
| 2024-05-17 | 8.15 | 8.27 | 8.08 | 8.23 | +1.11% | 39,594 | 32,334,141 |
| 2024-05-16 | 8.2 | 8.3 | 8.11 | 8.14 | -0.97% | 33,988 | 27,863,983 |
| 2024-05-15 | 8.32 | 8.35 | 8.17 | 8.22 | -1.08% | 28,623 | 23,593,986 |
| 2024-05-14 | 8.3 | 8.45 | 8.3 | 8.31 | -0.36% | 36,568 | 30,654,428 |
| 2024-05-13 | 8.55 | 8.58 | 8.28 | 8.34 | -1.88% | 52,664 | 44,022,942 |
| 2024-05-10 | 8.6 | 8.68 | 8.46 | 8.5 | -1.51% | 50,457 | 43,136,625 |
| 2024-05-09 | 8.54 | 8.7 | 8.53 | 8.63 | +0.94% | 38,843 | 33,538,747 |
| 2024-05-08 | 8.63 | 8.72 | 8.5 | 8.55 | -0.58% | 44,527 | 38,212,136 |
| 2024-05-07 | 8.53 | 8.62 | 8.47 | 8.6 | +0.82% | 42,480 | 36,373,154 |
| 2024-05-06 | 8.48 | 8.61 | 8.4 | 8.53 | +3.14% | 50,053 | 42,594,175 |
| 2024-04-30 | 8.33 | 8.33 | 8.12 | 8.27 | -0.36% | 47,539 | 39,109,459 |
| 2024-04-29 | 7.96 | 8.34 | 7.83 | 8.3 | +4.53% | 54,493 | 44,816,373 |
| 2024-04-26 | 7.85 | 7.96 | 7.77 | 7.94 | -0.13% | 63,054 | 49,772,602 |
| 2024-04-25 | 7.8 | 8.08 | 7.8 | 7.95 | +0.89% | 42,841 | 34,129,764 |
| 2024-04-24 | 7.75 | 7.88 | 7.64 | 7.88 | +1.68% | 57,861 | 45,137,273 |
| 2024-04-23 | 7.52 | 7.77 | 7.51 | 7.75 | +2.24% | 59,854 | 45,825,267 |
| 2024-04-22 | 7.3 | 7.67 | 7.28 | 7.58 | +2.85% | 65,484 | 49,321,686 |
| 2024-04-19 | 7.44 | 7.5 | 7.28 | 7.37 | -1.07% | 47,306 | 34,827,907 |
| 2024-04-18 | 7.59 | 7.65 | 7.38 | 7.45 | -1.32% | 44,623 | 33,584,401 |
| 2024-04-17 | 7.36 | 7.68 | 7.25 | 7.55 | +3.85% | 58,570 | 44,119,496 |
| 2024-04-16 | 7.6 | 7.67 | 7.22 | 7.27 | -4.72% | 66,844 | 49,229,385 |
| 2024-04-15 | 8.15 | 8.15 | 7.51 | 7.63 | -4.98% | 61,046 | 47,480,909 |
| 2024-04-12 | 8.14 | 8.22 | 7.99 | 8.03 | -1.23% | 34,539 | 27,900,701 |
| 2024-04-11 | 8.15 | 8.29 | 8.12 | 8.13 | -0.61% | 33,548 | 27,442,600 |
| 2024-04-10 | 8.42 | 8.42 | 8.13 | 8.18 | -3.2% | 34,208 | 28,203,237 |
| 2024-04-09 | 8.3 | 8.46 | 8.18 | 8.45 | +2.8% | 41,620 | 34,692,014 |
| 2024-04-08 | 8.49 | 8.49 | 8.22 | 8.22 | -2.95% | 44,970 | 37,325,064 |
| 2024-04-03 | 8.7 | 8.71 | 8.45 | 8.47 | -1.28% | 40,416 | 34,426,505 |
| 2024-04-02 | 8.69 | 8.69 | 8.55 | 8.58 | -0.58% | 32,290 | 27,785,381 |
| 2024-04-01 | 8.49 | 8.66 | 8.46 | 8.63 | +2.13% | 46,553 | 39,960,201 |
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：