股票概览
7.44
0%
0
7.44
开盘价
7.58
最高价
7.4
最低价
24,396
成交量
数据更新至: 2024-06-28
技术指标
7.43
MA5 (5日均线)
7.66
MA10 (10日均线)
7.74
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 | 7.44 | 7.58 | 7.4 | 7.44 | 0% | 24,396 | 18,305,784 |
| 2024-06-27 | 7.58 | 7.64 | 7.44 | 7.44 | -2.36% | 28,683 | 21,583,672 |
| 2024-06-26 | 7.32 | 7.63 | 7.29 | 7.62 | +3.96% | 37,099 | 27,721,875 |
| 2024-06-25 | 7.3 | 7.41 | 7.26 | 7.33 | +0.41% | 25,976 | 19,054,989 |
| 2024-06-24 | 7.65 | 7.68 | 7.29 | 7.3 | -5.19% | 54,277 | 40,365,121 |
| 2024-06-21 | 7.7 | 7.79 | 7.62 | 7.7 | -0.39% | 24,847 | 19,142,948 |
| 2024-06-20 | 7.87 | 7.98 | 7.71 | 7.73 | -2.64% | 40,752 | 31,883,979 |
| 2024-06-19 | 8.05 | 8.17 | 7.89 | 7.94 | -1.37% | 55,194 | 44,257,901 |
| 2024-06-18 | 7.95 | 8.07 | 7.89 | 8.05 | +0.25% | 61,869 | 49,473,541 |
| 2024-06-17 | 7.58 | 8.53 | 7.49 | 8.03 | +5.94% | 128,349 | 102,986,425 |
| 2024-06-14 | 7.69 | 7.7 | 7.57 | 7.58 | -1.56% | 44,798 | 34,130,205 |
| 2024-06-13 | 7.86 | 7.86 | 7.64 | 7.7 | -1.41% | 37,192 | 28,696,394 |
| 2024-06-12 | 7.76 | 7.89 | 7.72 | 7.81 | +0.51% | 36,642 | 28,655,341 |
| 2024-06-11 | 7.77 | 7.83 | 7.61 | 7.77 | +0.52% | 34,751 | 26,875,417 |
| 2024-06-07 | 7.76 | 7.87 | 7.69 | 7.73 | +0.26% | 44,269 | 34,335,231 |
| 2024-06-06 | 8.08 | 8.12 | 7.65 | 7.71 | -4.58% | 72,989 | 57,173,213 |
| 2024-06-05 | 8.07 | 8.15 | 7.96 | 8.08 | 0% | 58,006 | 46,730,732 |
| 2024-06-04 | 7.84 | 8.15 | 7.76 | 8.08 | +2.67% | 91,468 | 73,060,080 |
| 2024-06-03 | 7.96 | 8 | 7.72 | 7.87 | -0.88% | 63,074 | 49,444,371 |
| 2024-05-31 | 7.82 | 7.97 | 7.82 | 7.94 | +1.79% | 42,673 | 33,764,858 |
| 2024-05-30 | 7.84 | 7.9 | 7.75 | 7.8 | -0.64% | 31,768 | 24,870,968 |
| 2024-05-29 | 7.8 | 7.92 | 7.79 | 7.85 | +0.51% | 29,319 | 23,004,918 |
| 2024-05-28 | 7.9 | 7.93 | 7.8 | 7.81 | -1.64% | 39,560 | 31,026,231 |
| 2024-05-27 | 7.95 | 7.99 | 7.76 | 7.94 | +0.13% | 43,020 | 33,761,985 |
| 2024-05-24 | 8.03 | 8.08 | 7.93 | 7.93 | -0.5% | 42,342 | 33,840,403 |
| 2024-05-23 | 8.16 | 8.16 | 7.95 | 7.97 | -2.09% | 55,262 | 44,226,483 |
| 2024-05-22 | 8.08 | 8.18 | 8.04 | 8.14 | +0.74% | 50,208 | 40,714,615 |
| 2024-05-21 | 8.3 | 8.33 | 8.03 | 8.08 | -2.88% | 79,071 | 64,194,888 |
| 2024-05-20 | 8.33 | 8.46 | 8.29 | 8.32 | -0.6% | 74,640 | 62,366,038 |
| 2024-05-17 | 8.27 | 8.37 | 8.2 | 8.37 | +1.09% | 73,081 | 60,528,900 |
| 2024-05-16 | 8.31 | 8.36 | 8.22 | 8.28 | -0.36% | 69,788 | 57,988,211 |
| 2024-05-15 | 8.5 | 8.59 | 8.27 | 8.31 | -3.26% | 100,781 | 83,953,311 |
| 2024-05-14 | 8.77 | 8.92 | 8.54 | 8.59 | -2.05% | 130,316 | 113,366,539 |
| 2024-05-13 | 8.95 | 9.21 | 8.72 | 8.77 | -4.67% | 197,802 | 176,063,525 |
| 2024-05-10 | 9.37 | 9.73 | 9.18 | 9.2 | -1.81% | 263,460 | 247,767,335 |
| 2024-05-09 | 9.35 | 9.5 | 9.17 | 9.37 | -1.26% | 269,912 | 251,812,468 |
| 2024-05-08 | 8.85 | 9.68 | 8.85 | 9.49 | +6.51% | 372,191 | 343,382,970 |
| 2024-05-07 | 9.05 | 9.24 | 8.74 | 8.91 | +3.24% | 258,579 | 231,431,307 |
| 2024-05-06 | 8.52 | 8.93 | 8.44 | 8.63 | +2.13% | 136,879 | 118,252,815 |
| 2024-04-30 | 8.34 | 8.56 | 8.19 | 8.45 | +1.32% | 116,998 | 98,096,283 |
| 2024-04-29 | 8 | 8.34 | 7.97 | 8.34 | +3.99% | 93,569 | 76,903,249 |
| 2024-04-26 | 7.76 | 8.04 | 7.73 | 8.02 | +2.43% | 131,390 | 103,913,951 |
| 2024-04-25 | 7.8 | 8.01 | 7.46 | 7.83 | -9.16% | 231,971 | 180,130,199 |
| 2024-04-24 | 8.63 | 8.65 | 8.49 | 8.62 | -0.23% | 51,044 | 43,791,154 |
| 2024-04-23 | 8.57 | 8.72 | 8.51 | 8.64 | +0.82% | 44,937 | 38,721,875 |
| 2024-04-22 | 8.45 | 8.65 | 8.34 | 8.57 | +1.06% | 38,188 | 32,553,187 |
| 2024-04-19 | 8.52 | 8.63 | 8.42 | 8.48 | -1.05% | 43,073 | 36,580,255 |
| 2024-04-18 | 8.68 | 8.74 | 8.54 | 8.57 | -1.49% | 56,812 | 49,084,607 |
| 2024-04-17 | 8.31 | 8.7 | 8.31 | 8.7 | +6.1% | 66,653 | 57,083,983 |
| 2024-04-16 | 8.57 | 8.65 | 8.2 | 8.2 | -5.2% | 78,188 | 65,352,039 |
| 2024-04-15 | 8.84 | 8.97 | 8.5 | 8.65 | -1.59% | 71,377 | 62,264,048 |
| 2024-04-12 | 8.96 | 9.05 | 8.76 | 8.79 | -2.01% | 48,124 | 42,605,555 |
| 2024-04-11 | 8.94 | 9.09 | 8.89 | 8.97 | -0.33% | 35,885 | 32,326,160 |
| 2024-04-10 | 9.26 | 9.26 | 8.91 | 9 | -2.6% | 46,386 | 41,908,246 |
| 2024-04-09 | 8.91 | 9.25 | 8.91 | 9.24 | +3.59% | 60,716 | 55,346,840 |
| 2024-04-08 | 9.3 | 9.3 | 8.92 | 8.92 | -4.09% | 82,019 | 74,201,328 |
| 2024-04-03 | 9.41 | 9.46 | 9.25 | 9.3 | -1.48% | 56,184 | 52,468,136 |
| 2024-04-02 | 9.55 | 9.55 | 9.35 | 9.44 | -1.36% | 63,321 | 59,734,443 |
| 2024-04-01 | 9.4 | 9.58 | 9.4 | 9.57 | +1.81% | 59,019 | 56,126,172 |
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：