股票概览
7.81
+1.03%
+0.08
7.6
开盘价
8.19
最高价
7.57
最低价
79,946
成交量
数据更新至: 2024-06-28
技术指标
7.71
MA5 (5日均线)
7.80
MA10 (10日均线)
8.13
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 | 7.6 | 8.19 | 7.57 | 7.81 | +1.03% | 79,946 | 63,124,352 |
| 2024-06-27 | 7.7 | 8.67 | 7.7 | 7.73 | +1.71% | 103,490 | 82,801,381 |
| 2024-06-26 | 7.44 | 7.61 | 7.34 | 7.6 | +0.93% | 42,996 | 32,209,740 |
| 2024-06-25 | 7.72 | 7.9 | 7.38 | 7.53 | -4.2% | 64,275 | 48,922,479 |
| 2024-06-24 | 7.69 | 7.89 | 7.42 | 7.86 | +3.56% | 74,657 | 57,783,897 |
| 2024-06-21 | 7.62 | 7.86 | 7.4 | 7.59 | -2.19% | 46,109 | 35,252,345 |
| 2024-06-20 | 8.11 | 8.2 | 7.7 | 7.76 | -6.73% | 82,135 | 65,247,393 |
| 2024-06-19 | 7.9 | 9.3 | 7.8 | 8.32 | +4.92% | 121,440 | 103,203,526 |
| 2024-06-18 | 7.86 | 7.98 | 7.82 | 7.93 | +0.76% | 46,745 | 36,928,705 |
| 2024-06-17 | 8.13 | 8.14 | 7.78 | 7.87 | -4.61% | 68,990 | 54,549,511 |
| 2024-06-14 | 8.7 | 8.8 | 8.01 | 8.25 | -6.67% | 108,794 | 89,770,628 |
| 2024-06-13 | 8.47 | 9.37 | 8.33 | 8.84 | +4.25% | 143,712 | 128,324,937 |
| 2024-06-12 | 8.8 | 9.79 | 8.48 | 8.48 | +3.04% | 177,303 | 158,876,738 |
| 2024-06-07 | 7.85 | 8.26 | 7.85 | 8.23 | +7.72% | 29,502 | 23,838,879 |
| 2024-06-06 | 8.08 | 8.26 | 7.51 | 7.64 | -6.83% | 34,468 | 26,843,680 |
| 2024-06-05 | 8.13 | 8.43 | 8.13 | 8.2 | +0.86% | 28,625 | 23,658,109 |
| 2024-06-04 | 8 | 8.38 | 7.95 | 8.13 | +1.63% | 33,680 | 27,592,362 |
| 2024-06-03 | 8.95 | 8.95 | 7.67 | 8 | -11.11% | 63,263 | 51,464,437 |
| 2024-05-31 | 9.73 | 9.75 | 8.71 | 9 | -7.6% | 49,635 | 45,672,948 |
| 2024-05-30 | 9.83 | 9.83 | 9.28 | 9.74 | -0.81% | 40,610 | 38,745,137 |
| 2024-05-29 | 9.45 | 9.94 | 9.42 | 9.82 | +3.48% | 45,766 | 44,752,860 |
| 2024-05-28 | 8.93 | 9.56 | 8.92 | 9.49 | +6.27% | 38,176 | 35,458,732 |
| 2024-05-27 | 9.09 | 9.1 | 8.75 | 8.93 | -3.88% | 33,772 | 30,264,183 |
| 2024-05-24 | 8.94 | 9.38 | 8.77 | 9.29 | +4.5% | 34,013 | 30,930,923 |
| 2024-05-23 | 8.8 | 9.23 | 8.74 | 8.89 | +0.68% | 34,608 | 31,050,703 |
| 2024-05-22 | 8.78 | 8.98 | 8.62 | 8.83 | +0.23% | 27,159 | 23,842,247 |
| 2024-05-21 | 8.9 | 9.09 | 8.75 | 8.81 | -2.22% | 34,256 | 30,546,553 |
| 2024-05-20 | 8.42 | 9.05 | 8.41 | 9.01 | +7.65% | 49,854 | 44,063,302 |
| 2024-05-17 | 8.19 | 8.39 | 7.92 | 8.37 | +0.24% | 45,479 | 37,047,457 |
| 2024-05-16 | 8.27 | 8.55 | 8.09 | 8.35 | -1.07% | 36,710 | 30,513,949 |
| 2024-05-15 | 8.05 | 8.75 | 8.05 | 8.44 | +5.9% | 55,825 | 47,159,922 |
| 2024-05-14 | 7.87 | 7.98 | 7.82 | 7.97 | +0.76% | 18,497 | 14,664,876 |
| 2024-05-13 | 7.78 | 7.98 | 7.67 | 7.91 | +1.67% | 23,205 | 18,268,072 |
| 2024-05-10 | 7.73 | 7.96 | 7.53 | 7.78 | +0.13% | 27,635 | 21,403,176 |
| 2024-05-09 | 7.46 | 7.87 | 7.36 | 7.77 | +5.86% | 30,829 | 23,723,594 |
| 2024-05-08 | 7.44 | 7.63 | 7.32 | 7.34 | -2% | 38,284 | 28,604,826 |
| 2024-05-07 | 7.15 | 7.64 | 7.05 | 7.49 | +3.31% | 43,903 | 32,152,832 |
| 2024-05-06 | 6.98 | 7.33 | 6.68 | 7.25 | +1.83% | 41,884 | 29,489,215 |
| 2024-04-30 | 7.1 | 7.66 | 6.83 | 7.12 | +10.73% | 75,277 | 54,077,321 |
| 2024-04-29 | 6.43 | 6.43 | 6.43 | 6.43 | +19.96% | 10,019 | 6,442,036 |
| 2024-04-26 | 5.28 | 5.48 | 5.15 | 5.36 | +1.52% | 13,267 | 6,987,579 |
| 2024-04-25 | 4.98 | 5.35 | 4.98 | 5.28 | +6.02% | 14,087 | 7,274,280 |
| 2024-04-24 | 4.84 | 5.03 | 4.84 | 4.98 | +1.84% | 9,758 | 4,840,717 |
| 2024-04-23 | 4.69 | 5.08 | 4.67 | 4.89 | +4.26% | 13,641 | 6,705,659 |
| 2024-04-22 | 4.74 | 4.74 | 4.52 | 4.69 | -3.1% | 9,543 | 4,446,165 |
| 2024-04-19 | 4.98 | 4.98 | 4.77 | 4.84 | -2.42% | 10,074 | 4,886,470 |
| 2024-04-18 | 5.01 | 5.06 | 4.91 | 4.96 | -2.17% | 10,442 | 5,202,954 |
| 2024-04-17 | 4.9 | 5.11 | 4.88 | 5.07 | +5.85% | 22,180 | 11,119,709 |
| 2024-04-16 | 5.2 | 5.2 | 4.61 | 4.79 | -8.06% | 35,070 | 16,860,570 |
| 2024-04-15 | 6 | 6 | 5.18 | 5.21 | -18.34% | 33,080 | 18,060,775 |
| 2024-04-12 | 6.58 | 6.58 | 6.36 | 6.38 | -2% | 7,375 | 4,761,984 |
| 2024-04-11 | 6.38 | 6.64 | 6.32 | 6.51 | +0.15% | 3,266 | 2,124,294 |
| 2024-04-10 | 6.74 | 6.75 | 6.49 | 6.5 | -3.85% | 5,768 | 3,804,687 |
| 2024-04-09 | 6.67 | 6.8 | 6.64 | 6.76 | +0.6% | 3,526 | 2,370,427 |
| 2024-04-08 | 7.06 | 7.08 | 6.72 | 6.72 | -5.22% | 5,293 | 3,652,879 |
| 2024-04-03 | 7.08 | 7.09 | 6.92 | 7.09 | +1% | 5,010 | 3,515,645 |
| 2024-04-02 | 6.98 | 7.08 | 6.95 | 7.02 | +0.29% | 4,260 | 2,984,019 |
| 2024-04-01 | 6.84 | 7.16 | 6.84 | 7 | +2.19% | 10,648 | 7,506,853 |
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：