股票概览
7.6
+4.11%
+0.3
7.24
开盘价
7.77
最高价
7.24
最低价
66,687
成交量
数据更新至: 2024-06-28
技术指标
7.29
MA5 (5日均线)
7.42
MA10 (10日均线)
7.41
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 | 7.24 | 7.77 | 7.24 | 7.6 | +4.11% | 66,687 | 50,460,521 |
| 2024-06-27 | 7.35 | 7.46 | 7.25 | 7.3 | -0.68% | 29,843 | 21,901,449 |
| 2024-06-26 | 7.08 | 7.35 | 7.03 | 7.35 | +2.94% | 30,283 | 21,843,409 |
| 2024-06-25 | 7.08 | 7.26 | 7.06 | 7.14 | +1.28% | 37,570 | 26,919,165 |
| 2024-06-24 | 7.4 | 7.42 | 7 | 7.05 | -4.99% | 50,622 | 36,176,251 |
| 2024-06-21 | 7.38 | 7.5 | 7.32 | 7.42 | 0% | 30,461 | 22,593,020 |
| 2024-06-20 | 7.65 | 7.66 | 7.39 | 7.42 | -2.75% | 48,613 | 36,406,845 |
| 2024-06-19 | 7.7 | 7.73 | 7.61 | 7.63 | -1.04% | 39,571 | 30,342,582 |
| 2024-06-18 | 7.52 | 7.71 | 7.46 | 7.71 | +1.98% | 56,476 | 42,998,459 |
| 2024-06-17 | 7.82 | 7.82 | 7.48 | 7.56 | -1.31% | 77,472 | 59,208,864 |
| 2024-06-14 | 7.38 | 7.81 | 7.29 | 7.66 | +3.79% | 99,148 | 75,702,951 |
| 2024-06-13 | 7.31 | 7.41 | 7.29 | 7.38 | +0.41% | 36,205 | 26,662,395 |
| 2024-06-12 | 7.15 | 7.36 | 7.1 | 7.35 | +2.23% | 38,891 | 28,374,082 |
| 2024-06-11 | 7.16 | 7.19 | 6.98 | 7.19 | -0.14% | 37,908 | 26,868,854 |
| 2024-06-07 | 7.05 | 7.23 | 7.05 | 7.2 | +3.3% | 50,357 | 36,070,818 |
| 2024-06-06 | 7.3 | 7.35 | 6.91 | 6.97 | -4.13% | 68,055 | 48,005,893 |
| 2024-06-05 | 7.55 | 7.59 | 7.25 | 7.27 | -4.47% | 57,814 | 42,699,331 |
| 2024-06-04 | 7.56 | 7.64 | 7.36 | 7.61 | -0.26% | 58,335 | 43,568,423 |
| 2024-06-03 | 7.8 | 7.84 | 7.51 | 7.63 | -2.3% | 66,510 | 50,852,989 |
| 2024-05-31 | 7.72 | 7.86 | 7.63 | 7.81 | +0.39% | 65,605 | 50,854,652 |
| 2024-05-30 | 7.89 | 8 | 7.71 | 7.78 | -2.99% | 66,934 | 52,350,601 |
| 2024-05-29 | 8.17 | 8.24 | 7.96 | 8.02 | -2.31% | 82,978 | 66,881,100 |
| 2024-05-28 | 8.02 | 8.28 | 7.94 | 8.21 | +2.24% | 97,048 | 79,253,393 |
| 2024-05-27 | 7.92 | 8.08 | 7.82 | 8.03 | +1.39% | 66,639 | 53,193,127 |
| 2024-05-24 | 7.92 | 8.08 | 7.82 | 7.92 | -0.5% | 73,455 | 58,538,230 |
| 2024-05-23 | 8.26 | 8.26 | 7.93 | 7.96 | -4.33% | 110,964 | 89,427,101 |
| 2024-05-22 | 8.26 | 8.32 | 8.18 | 8.32 | -0.12% | 112,049 | 92,559,192 |
| 2024-05-21 | 8.02 | 8.33 | 7.94 | 8.33 | +3.61% | 175,504 | 144,431,536 |
| 2024-05-20 | 8 | 8.13 | 7.98 | 8.04 | -0.37% | 82,295 | 66,251,687 |
| 2024-05-17 | 8.1 | 8.28 | 8.01 | 8.07 | -1.47% | 100,995 | 81,772,945 |
| 2024-05-16 | 7.96 | 8.19 | 7.88 | 8.19 | +3.67% | 129,085 | 103,875,360 |
| 2024-05-15 | 7.89 | 8.04 | 7.86 | 7.9 | -0.75% | 84,642 | 67,229,301 |
| 2024-05-14 | 8.03 | 8.18 | 7.92 | 7.96 | -2.45% | 134,656 | 108,050,502 |
| 2024-05-13 | 8.2 | 8.32 | 7.93 | 8.16 | -2.97% | 169,843 | 138,420,217 |
| 2024-05-10 | 8.17 | 8.53 | 8.06 | 8.41 | +1.82% | 219,544 | 182,676,140 |
| 2024-05-09 | 8.36 | 8.4 | 8.12 | 8.26 | +0.24% | 187,454 | 154,187,664 |
| 2024-05-08 | 8.47 | 8.6 | 8.23 | 8.24 | -7% | 279,203 | 234,271,336 |
| 2024-05-07 | 9.81 | 9.81 | 8.75 | 8.86 | -5.14% | 487,641 | 447,673,742 |
| 2024-05-06 | 8.75 | 9.34 | 8.75 | 9.34 | +20.05% | 200,303 | 185,665,111 |
| 2024-04-30 | 7.63 | 8.1 | 7.56 | 7.78 | +4.43% | 183,949 | 143,737,261 |
| 2024-04-29 | 7.27 | 7.48 | 7.25 | 7.45 | +2.48% | 69,424 | 51,429,033 |
| 2024-04-26 | 7.17 | 7.32 | 7.15 | 7.27 | +1.25% | 60,134 | 43,712,298 |
| 2024-04-25 | 7.24 | 7.27 | 7.13 | 7.18 | -1.1% | 66,629 | 47,955,487 |
| 2024-04-24 | 7.2 | 7.36 | 7.05 | 7.26 | +1.97% | 100,877 | 72,402,565 |
| 2024-04-23 | 6.74 | 7.15 | 6.74 | 7.12 | +5.17% | 69,017 | 48,379,489 |
| 2024-04-22 | 6.75 | 6.88 | 6.56 | 6.77 | +0.15% | 43,343 | 29,172,400 |
| 2024-04-19 | 6.67 | 6.95 | 6.67 | 6.76 | +1.65% | 60,851 | 41,467,339 |
| 2024-04-18 | 6.72 | 6.8 | 6.62 | 6.65 | -1.48% | 43,739 | 29,266,045 |
| 2024-04-17 | 6.35 | 6.75 | 6.3 | 6.75 | +9.76% | 77,776 | 51,449,277 |
| 2024-04-16 | 6.71 | 6.72 | 6.13 | 6.15 | -9.16% | 85,382 | 53,914,792 |
| 2024-04-15 | 6.98 | 7.18 | 6.6 | 6.77 | -4.11% | 89,704 | 61,273,895 |
| 2024-04-12 | 7.1 | 7.23 | 7.05 | 7.06 | -0.7% | 42,236 | 30,093,088 |
| 2024-04-11 | 6.92 | 7.17 | 6.87 | 7.11 | +2.01% | 53,666 | 38,023,400 |
| 2024-04-10 | 7.14 | 7.19 | 6.87 | 6.97 | -2.79% | 59,235 | 41,440,037 |
| 2024-04-09 | 7.04 | 7.2 | 7.04 | 7.17 | +1.7% | 41,522 | 29,635,507 |
| 2024-04-08 | 7.39 | 7.39 | 7 | 7.05 | -4.73% | 82,687 | 59,145,472 |
| 2024-04-03 | 7.53 | 7.57 | 7.33 | 7.4 | -2.5% | 61,913 | 45,879,802 |
| 2024-04-02 | 7.51 | 7.64 | 7.35 | 7.59 | +0.66% | 106,536 | 80,035,486 |
| 2024-04-01 | 7.3 | 7.54 | 7.3 | 7.54 | +3.43% | 98,145 | 72,857,290 |
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：