股票概览
7.27
-1.62%
-0.12
7.4
开盘价
7.5
最高价
7.26
最低价
203,126
成交量
数据更新至: 2024-06-28
技术指标
7.61
MA5 (5日均线)
7.28
MA10 (10日均线)
6.94
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 | 7.4 | 7.5 | 7.26 | 7.27 | -1.62% | 203,126 | 149,720,024 |
| 2024-06-27 | 7.67 | 7.7 | 7.36 | 7.39 | -5.01% | 242,134 | 181,419,748 |
| 2024-06-26 | 7.5 | 7.94 | 7.38 | 7.78 | -1.02% | 330,731 | 253,176,000 |
| 2024-06-25 | 7.57 | 8.35 | 7.5 | 7.86 | +1.16% | 433,187 | 341,797,928 |
| 2024-06-24 | 7.15 | 8.37 | 7.07 | 7.77 | +6% | 478,892 | 367,722,000 |
| 2024-06-21 | 6.76 | 7.53 | 6.58 | 7.33 | +6.85% | 283,088 | 202,035,158 |
| 2024-06-20 | 7.12 | 7.27 | 6.83 | 6.86 | -5.38% | 215,462 | 151,175,953 |
| 2024-06-19 | 6.85 | 7.82 | 6.79 | 7.25 | +7.25% | 323,752 | 238,968,726 |
| 2024-06-18 | 6.53 | 6.78 | 6.53 | 6.76 | +3.05% | 70,912 | 47,473,586 |
| 2024-06-17 | 6.57 | 6.63 | 6.51 | 6.56 | -1.65% | 71,815 | 47,162,645 |
| 2024-06-14 | 6.55 | 6.89 | 6.44 | 6.67 | +1.99% | 104,031 | 69,350,373 |
| 2024-06-13 | 6.6 | 6.67 | 6.52 | 6.54 | -0.91% | 38,413 | 25,288,807 |
| 2024-06-12 | 6.44 | 6.62 | 6.42 | 6.6 | +2.33% | 51,384 | 33,749,287 |
| 2024-06-11 | 6.25 | 6.49 | 6.13 | 6.45 | +3.2% | 71,275 | 45,253,408 |
| 2024-06-07 | 6.23 | 6.38 | 6.12 | 6.25 | +1.79% | 65,266 | 40,718,646 |
| 2024-06-06 | 6.6 | 6.65 | 6.08 | 6.14 | -7.11% | 114,073 | 71,386,843 |
| 2024-06-05 | 6.71 | 6.76 | 6.6 | 6.61 | -1.05% | 41,718 | 27,841,733 |
| 2024-06-04 | 6.82 | 6.82 | 6.58 | 6.68 | -2.05% | 62,779 | 41,780,600 |
| 2024-06-03 | 7.11 | 7.14 | 6.76 | 6.82 | -4.35% | 76,955 | 53,181,531 |
| 2024-05-31 | 6.85 | 7.18 | 6.85 | 7.13 | +3.63% | 67,041 | 47,355,939 |
| 2024-05-30 | 6.91 | 6.96 | 6.81 | 6.88 | -1.01% | 32,944 | 22,711,711 |
| 2024-05-29 | 6.88 | 7.12 | 6.88 | 6.95 | +0.14% | 35,598 | 24,888,019 |
| 2024-05-28 | 6.98 | 7.07 | 6.89 | 6.94 | -1% | 37,596 | 26,245,374 |
| 2024-05-27 | 6.97 | 7.06 | 6.85 | 7.01 | +0.29% | 47,319 | 32,812,284 |
| 2024-05-24 | 7.12 | 7.21 | 6.98 | 6.99 | -2.37% | 46,140 | 32,644,061 |
| 2024-05-23 | 7.3 | 7.34 | 7.13 | 7.16 | -2.72% | 42,309 | 30,534,912 |
| 2024-05-22 | 7.3 | 7.37 | 7.2 | 7.36 | +1.24% | 44,983 | 32,877,232 |
| 2024-05-21 | 7.26 | 7.34 | 7.22 | 7.27 | -0.27% | 40,776 | 29,600,544 |
| 2024-05-20 | 7.3 | 7.42 | 7.26 | 7.29 | -0.41% | 54,229 | 39,701,625 |
| 2024-05-17 | 7.13 | 7.35 | 7.12 | 7.32 | +1.81% | 66,955 | 48,698,038 |
| 2024-05-16 | 7.09 | 7.33 | 7.09 | 7.19 | +1.55% | 63,336 | 45,672,015 |
| 2024-05-15 | 7.16 | 7.23 | 7.07 | 7.08 | -1.39% | 54,743 | 39,102,775 |
| 2024-05-14 | 7.18 | 7.27 | 7.1 | 7.18 | +1.27% | 58,491 | 41,889,767 |
| 2024-05-13 | 7.37 | 7.41 | 7.05 | 7.09 | -4.45% | 78,149 | 55,841,046 |
| 2024-05-10 | 7.6 | 7.7 | 7.39 | 7.42 | -1.85% | 59,708 | 44,818,337 |
| 2024-05-09 | 7.52 | 7.61 | 7.51 | 7.56 | +0.93% | 41,964 | 31,812,273 |
| 2024-05-08 | 7.73 | 7.73 | 7.47 | 7.49 | -2.85% | 54,135 | 40,943,892 |
| 2024-05-07 | 7.62 | 7.75 | 7.58 | 7.71 | +0.65% | 59,455 | 45,634,398 |
| 2024-05-06 | 7.72 | 7.81 | 7.59 | 7.66 | +0.13% | 75,313 | 57,805,973 |
| 2024-04-30 | 7.76 | 7.79 | 7.51 | 7.65 | -1.42% | 82,881 | 63,450,749 |
| 2024-04-29 | 7.47 | 7.8 | 7.43 | 7.76 | +3.19% | 108,672 | 83,386,233 |
| 2024-04-26 | 7.25 | 7.53 | 7.18 | 7.52 | +3.72% | 119,440 | 88,261,671 |
| 2024-04-25 | 7.2 | 7.35 | 7.15 | 7.25 | -3.85% | 121,239 | 88,013,426 |
| 2024-04-24 | 7.27 | 7.9 | 7.27 | 7.54 | +4.72% | 145,295 | 109,823,790 |
| 2024-04-23 | 7.04 | 7.5 | 7 | 7.2 | +2.86% | 108,395 | 78,044,210 |
| 2024-04-22 | 6.99 | 7.1 | 6.76 | 7 | -0.43% | 51,881 | 36,168,193 |
| 2024-04-19 | 7.03 | 7.15 | 6.97 | 7.03 | -0.57% | 52,423 | 36,979,166 |
| 2024-04-18 | 7.21 | 7.23 | 6.96 | 7.07 | -0.56% | 67,113 | 47,662,737 |
| 2024-04-17 | 6.68 | 7.11 | 6.68 | 7.11 | +8.05% | 87,624 | 61,196,767 |
| 2024-04-16 | 7.16 | 7.21 | 6.58 | 6.58 | -8.99% | 124,379 | 83,994,862 |
| 2024-04-15 | 7.5 | 7.65 | 7.07 | 7.23 | -4.37% | 105,152 | 76,836,137 |
| 2024-04-12 | 7.67 | 7.78 | 7.53 | 7.56 | -1.18% | 54,600 | 41,697,112 |
| 2024-04-11 | 7.52 | 7.75 | 7.5 | 7.65 | +0.53% | 55,211 | 42,391,552 |
| 2024-04-10 | 7.84 | 7.84 | 7.52 | 7.61 | -3.06% | 75,981 | 58,096,143 |
| 2024-04-09 | 7.78 | 7.94 | 7.75 | 7.85 | +0.9% | 51,641 | 40,492,126 |
| 2024-04-08 | 8.03 | 8.05 | 7.78 | 7.78 | -3.35% | 80,585 | 63,380,306 |
| 2024-04-03 | 8.32 | 8.35 | 8 | 8.05 | -3.59% | 89,836 | 72,681,181 |
| 2024-04-02 | 8.47 | 8.5 | 8.26 | 8.35 | -1.53% | 76,794 | 64,046,847 |
| 2024-04-01 | 8.37 | 8.49 | 8.31 | 8.48 | +2.42% | 74,060 | 62,271,203 |
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：