股票概览
7.24
-0.41%
-0.03
7.27
开盘价
7.44
最高价
7.21
最低价
120,303
成交量
数据更新至: 2024-06-28
技术指标
7.10
MA5 (5日均线)
7.30
MA10 (10日均线)
7.42
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 | 7.27 | 7.44 | 7.21 | 7.24 | -0.41% | 120,303 | 88,273,885 |
| 2024-06-27 | 7.43 | 7.49 | 7.19 | 7.27 | -1.36% | 161,285 | 118,079,367 |
| 2024-06-26 | 6.72 | 7.51 | 6.64 | 7.37 | +9.19% | 188,490 | 134,002,641 |
| 2024-06-25 | 6.9 | 7.01 | 6.67 | 6.75 | -1.75% | 110,664 | 75,167,025 |
| 2024-06-24 | 7.22 | 7.22 | 6.85 | 6.87 | -5.24% | 137,899 | 96,101,017 |
| 2024-06-21 | 7.38 | 7.4 | 7.2 | 7.25 | -1.63% | 95,767 | 69,730,899 |
| 2024-06-20 | 7.68 | 7.73 | 7.34 | 7.37 | -4.16% | 140,468 | 105,360,079 |
| 2024-06-19 | 7.72 | 7.87 | 7.69 | 7.69 | -0.39% | 124,260 | 96,708,598 |
| 2024-06-18 | 7.55 | 7.75 | 7.52 | 7.72 | +2.93% | 135,303 | 103,914,197 |
| 2024-06-17 | 7.47 | 7.58 | 7.43 | 7.5 | -0.53% | 89,820 | 67,600,800 |
| 2024-06-14 | 7.48 | 7.56 | 7.39 | 7.54 | +0.53% | 108,418 | 81,085,776 |
| 2024-06-13 | 7.64 | 7.67 | 7.41 | 7.5 | 0% | 117,066 | 87,879,565 |
| 2024-06-12 | 7.37 | 7.61 | 7.33 | 7.5 | +2.04% | 137,808 | 103,586,431 |
| 2024-06-11 | 7.16 | 7.39 | 6.94 | 7.35 | +2.65% | 132,677 | 95,696,040 |
| 2024-06-07 | 7.18 | 7.29 | 7.06 | 7.16 | +1.42% | 122,315 | 87,796,962 |
| 2024-06-06 | 7.59 | 7.66 | 7.06 | 7.06 | -6.98% | 262,826 | 189,174,396 |
| 2024-06-05 | 7.62 | 7.76 | 7.59 | 7.59 | -1.68% | 105,049 | 80,598,186 |
| 2024-06-04 | 7.85 | 8.03 | 7.55 | 7.72 | -0.9% | 165,612 | 127,718,127 |
| 2024-06-03 | 8.02 | 8.09 | 7.74 | 7.79 | -4.06% | 219,221 | 172,996,892 |
| 2024-05-31 | 7.83 | 8.31 | 7.83 | 8.12 | +4.24% | 270,368 | 218,167,523 |
| 2024-05-30 | 7.52 | 7.85 | 7.49 | 7.79 | +0.52% | 190,850 | 147,544,793 |
| 2024-05-29 | 8.12 | 8.36 | 7.69 | 7.75 | -1.15% | 254,556 | 201,014,990 |
| 2024-05-28 | 7.91 | 8.06 | 7.75 | 7.84 | -1.01% | 133,142 | 105,501,460 |
| 2024-05-27 | 7.95 | 8 | 7.72 | 7.92 | +0.13% | 117,938 | 92,392,485 |
| 2024-05-24 | 8.16 | 8.19 | 7.9 | 7.91 | -2.59% | 134,110 | 107,384,957 |
| 2024-05-23 | 8.35 | 8.41 | 8.09 | 8.12 | -3.22% | 147,203 | 120,850,034 |
| 2024-05-22 | 8.32 | 8.55 | 8.25 | 8.39 | +0.72% | 137,120 | 115,017,853 |
| 2024-05-21 | 8.5 | 8.53 | 8.25 | 8.33 | -2.34% | 178,493 | 148,960,746 |
| 2024-05-20 | 8.47 | 8.75 | 8.38 | 8.53 | -0.81% | 180,778 | 154,761,801 |
| 2024-05-17 | 8.33 | 8.63 | 8.26 | 8.6 | +2.99% | 206,649 | 175,963,679 |
| 2024-05-16 | 8.56 | 8.71 | 8.34 | 8.35 | -1.65% | 223,273 | 190,012,884 |
| 2024-05-15 | 8.6 | 8.72 | 8.33 | 8.49 | -1.16% | 162,165 | 138,920,482 |
| 2024-05-14 | 8.7 | 8.92 | 8.53 | 8.59 | -0.81% | 197,927 | 171,083,732 |
| 2024-05-13 | 9.03 | 9.1 | 8.61 | 8.66 | -5.56% | 234,997 | 205,966,885 |
| 2024-05-10 | 9.5 | 9.56 | 9.11 | 9.17 | -3.58% | 243,203 | 224,522,879 |
| 2024-05-09 | 9.68 | 9.76 | 9.47 | 9.51 | -1.96% | 293,675 | 280,608,856 |
| 2024-05-08 | 9.91 | 10.06 | 9.64 | 9.7 | -3.96% | 556,567 | 546,691,405 |
| 2024-05-07 | 9.01 | 10.48 | 8.88 | 10.1 | +13.48% | 751,472 | 732,594,954 |
| 2024-05-06 | 8.95 | 9.18 | 8.88 | 8.9 | +0.45% | 186,449 | 167,463,225 |
| 2024-04-30 | 9 | 9.11 | 8.68 | 8.86 | -0.78% | 185,572 | 164,047,230 |
| 2024-04-29 | 8.58 | 9 | 8.55 | 8.93 | +2.29% | 205,003 | 181,134,240 |
| 2024-04-26 | 8.52 | 8.82 | 8.51 | 8.73 | +2.59% | 182,255 | 158,624,219 |
| 2024-04-25 | 8.52 | 8.64 | 8.39 | 8.51 | -0.23% | 167,516 | 142,826,080 |
| 2024-04-24 | 8.1 | 8.55 | 8.1 | 8.53 | +5.31% | 206,845 | 173,274,137 |
| 2024-04-23 | 8.09 | 8.25 | 8.06 | 8.1 | +0.62% | 135,944 | 110,727,021 |
| 2024-04-22 | 7.91 | 8.19 | 7.72 | 8.05 | +0.12% | 148,977 | 119,186,915 |
| 2024-04-19 | 8.17 | 8.23 | 7.97 | 8.04 | -1.59% | 135,254 | 109,239,148 |
| 2024-04-18 | 8.2 | 8.38 | 7.99 | 8.17 | -0.37% | 194,177 | 159,357,548 |
| 2024-04-17 | 7.7 | 8.23 | 7.7 | 8.2 | +9.04% | 224,016 | 180,946,803 |
| 2024-04-16 | 8.12 | 8.29 | 7.49 | 7.52 | -8.07% | 260,317 | 201,161,431 |
| 2024-04-15 | 8.69 | 8.83 | 7.98 | 8.18 | -6.3% | 291,762 | 241,929,105 |
| 2024-04-12 | 8.97 | 9.03 | 8.71 | 8.73 | -2.02% | 135,103 | 119,322,623 |
| 2024-04-11 | 8.89 | 9.08 | 8.81 | 8.91 | -0.45% | 141,867 | 127,237,843 |
| 2024-04-10 | 9.29 | 9.33 | 8.84 | 8.95 | -4.07% | 165,704 | 149,188,316 |
| 2024-04-09 | 9.25 | 9.44 | 9.12 | 9.33 | +1.19% | 124,882 | 115,874,650 |
| 2024-04-08 | 9.46 | 9.57 | 9.15 | 9.22 | -2.43% | 167,483 | 156,436,302 |
| 2024-04-03 | 9.88 | 9.89 | 9.42 | 9.45 | -4.06% | 176,440 | 168,265,340 |
| 2024-04-02 | 10.15 | 10.16 | 9.77 | 9.85 | -2.96% | 200,873 | 198,847,092 |
| 2024-04-01 | 9.96 | 10.22 | 9.96 | 10.15 | +2.42% | 188,842 | 191,613,785 |
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：