股票概览
7.78
+3.6%
+0.27
7.55
开盘价
7.95
最高价
7.5
最低价
137,957
成交量
数据更新至: 2024-06-28
技术指标
7.71
MA5 (5日均线)
8.03
MA10 (10日均线)
8.02
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 | 7.55 | 7.95 | 7.5 | 7.78 | +3.6% | 137,957 | 107,384,183 |
| 2024-06-27 | 7.82 | 7.82 | 7.5 | 7.51 | -4.82% | 120,198 | 91,867,115 |
| 2024-06-26 | 7.63 | 7.92 | 7.46 | 7.89 | +3% | 118,875 | 91,834,202 |
| 2024-06-25 | 7.7 | 7.78 | 7.56 | 7.66 | -0.91% | 106,803 | 81,736,782 |
| 2024-06-24 | 8.02 | 8.13 | 7.66 | 7.73 | -5.96% | 202,516 | 159,172,740 |
| 2024-06-21 | 8.55 | 8.59 | 8.16 | 8.22 | -6.27% | 287,492 | 239,772,828 |
| 2024-06-20 | 8.65 | 9.41 | 8.5 | 8.77 | +4.53% | 461,653 | 407,875,436 |
| 2024-06-19 | 8.2 | 8.45 | 8.17 | 8.39 | +1.21% | 225,171 | 187,837,184 |
| 2024-06-18 | 8.08 | 8.3 | 8.08 | 8.29 | +3.24% | 188,630 | 155,144,173 |
| 2024-06-17 | 8.06 | 8.11 | 7.92 | 8.03 | -0.74% | 114,722 | 91,986,172 |
| 2024-06-14 | 8.11 | 8.25 | 7.98 | 8.09 | -1.34% | 144,214 | 116,431,605 |
| 2024-06-13 | 8.12 | 8.49 | 8.09 | 8.2 | +0.24% | 236,040 | 195,800,174 |
| 2024-06-12 | 8.11 | 8.23 | 8.07 | 8.18 | -0.85% | 213,331 | 173,891,294 |
| 2024-06-11 | 7.64 | 8.28 | 7.5 | 8.25 | +7.84% | 310,682 | 248,831,196 |
| 2024-06-07 | 7.4 | 7.93 | 7.3 | 7.65 | +4.51% | 182,167 | 139,635,285 |
| 2024-06-06 | 7.49 | 7.94 | 7.21 | 7.32 | -3.68% | 170,441 | 127,950,198 |
| 2024-06-05 | 8.01 | 8.25 | 7.55 | 7.6 | -6.52% | 226,816 | 178,271,011 |
| 2024-06-04 | 8.28 | 8.29 | 7.69 | 8.13 | -5.24% | 235,239 | 189,680,676 |
| 2024-06-03 | 8.1 | 8.75 | 8.01 | 8.58 | +5.28% | 341,312 | 286,796,429 |
| 2024-05-31 | 8.4 | 8.4 | 8.11 | 8.15 | -4% | 253,905 | 209,037,322 |
| 2024-05-30 | 8.4 | 8.69 | 8.31 | 8.49 | -1.28% | 342,760 | 290,220,463 |
| 2024-05-29 | 7.8 | 9 | 7.8 | 8.6 | +7.23% | 457,348 | 386,479,483 |
| 2024-05-28 | 7.85 | 8.43 | 7.66 | 8.02 | +1.13% | 349,022 | 279,237,149 |
| 2024-05-27 | 7.41 | 7.96 | 7.19 | 7.93 | +7.89% | 241,418 | 185,560,651 |
| 2024-05-24 | 7.44 | 7.51 | 7.31 | 7.35 | -0.94% | 59,462 | 44,155,160 |
| 2024-05-23 | 7.57 | 7.6 | 7.35 | 7.42 | -2.62% | 88,798 | 66,126,765 |
| 2024-05-22 | 7.51 | 7.66 | 7.45 | 7.62 | +1.46% | 77,265 | 58,425,437 |
| 2024-05-21 | 7.6 | 7.63 | 7.44 | 7.51 | -1.44% | 69,654 | 52,377,336 |
| 2024-05-20 | 7.64 | 7.71 | 7.52 | 7.62 | -0.52% | 98,814 | 75,056,725 |
| 2024-05-17 | 7.48 | 7.66 | 7.42 | 7.66 | +2.13% | 108,776 | 82,237,479 |
| 2024-05-16 | 7.38 | 7.75 | 7.36 | 7.5 | +1.08% | 111,933 | 84,693,515 |
| 2024-05-15 | 7.32 | 7.5 | 7.25 | 7.42 | +1.5% | 89,054 | 66,060,317 |
| 2024-05-14 | 7.25 | 7.41 | 7.25 | 7.31 | +0.41% | 73,702 | 54,058,216 |
| 2024-05-13 | 7.49 | 7.49 | 7.25 | 7.28 | -3.19% | 97,114 | 71,223,369 |
| 2024-05-10 | 7.65 | 7.68 | 7.48 | 7.52 | -2.21% | 123,379 | 93,132,014 |
| 2024-05-09 | 7.78 | 7.88 | 7.66 | 7.69 | -0.9% | 149,989 | 116,144,356 |
| 2024-05-08 | 7.88 | 7.96 | 7.7 | 7.76 | -3.36% | 181,140 | 141,532,296 |
| 2024-05-07 | 7.81 | 8.11 | 7.7 | 8.03 | +1.52% | 289,267 | 226,670,509 |
| 2024-05-06 | 7.4 | 8.05 | 7.36 | 7.91 | +7.77% | 317,007 | 246,330,697 |
| 2024-04-30 | 7.19 | 7.9 | 7.1 | 7.34 | +2.95% | 287,152 | 213,775,712 |
| 2024-04-29 | 6.91 | 7.18 | 6.9 | 7.13 | +2.3% | 170,503 | 120,707,136 |
| 2024-04-26 | 6.79 | 6.97 | 6.71 | 6.97 | +1.6% | 176,890 | 121,744,270 |
| 2024-04-25 | 6.79 | 7.08 | 6.79 | 6.86 | 0% | 198,259 | 137,514,337 |
| 2024-04-24 | 6.68 | 6.86 | 6.67 | 6.86 | +0.15% | 202,323 | 137,171,384 |
| 2024-04-23 | 7 | 7.05 | 6.77 | 6.85 | -4.2% | 354,575 | 243,612,142 |
| 2024-04-22 | 6.72 | 7.15 | 6.72 | 7.15 | +19.97% | 343,379 | 243,225,387 |
| 2024-04-19 | 5.86 | 6.04 | 5.76 | 5.96 | +2.41% | 64,590 | 38,229,960 |
| 2024-04-18 | 5.9 | 5.93 | 5.75 | 5.82 | -0.85% | 50,757 | 29,706,486 |
| 2024-04-17 | 5.51 | 5.88 | 5.5 | 5.87 | +7.31% | 77,538 | 44,803,153 |
| 2024-04-16 | 6 | 6 | 5.45 | 5.47 | -7.29% | 75,513 | 42,107,045 |
| 2024-04-15 | 6.2 | 6.31 | 5.78 | 5.9 | -5.45% | 90,197 | 53,725,111 |
| 2024-04-12 | 6.26 | 6.41 | 6.23 | 6.24 | -0.79% | 41,292 | 26,098,657 |
| 2024-04-11 | 6.24 | 6.4 | 6.24 | 6.29 | -0.63% | 43,890 | 27,794,557 |
| 2024-04-10 | 6.48 | 6.54 | 6.21 | 6.33 | -3.21% | 72,596 | 45,820,201 |
| 2024-04-09 | 6.37 | 6.57 | 6.33 | 6.54 | +1.87% | 59,386 | 38,549,853 |
| 2024-04-08 | 6.77 | 6.95 | 6.4 | 6.42 | -4.89% | 106,758 | 71,391,608 |
| 2024-04-03 | 6.87 | 7.06 | 6.72 | 6.75 | -2.74% | 87,590 | 59,993,286 |
| 2024-04-02 | 6.85 | 7 | 6.68 | 6.94 | +1.17% | 120,795 | 82,932,896 |
| 2024-04-01 | 6.8 | 6.95 | 6.75 | 6.86 | -1.58% | 124,298 | 85,181,414 |
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：