股票概览
7.16
+1.99%
+0.14
7.05
开盘价
7.24
最高价
7
最低价
71,581
成交量
数据更新至: 2024-06-28
技术指标
7.06
MA5 (5日均线)
7.33
MA10 (10日均线)
7.49
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 | 7.05 | 7.24 | 7 | 7.16 | +1.99% | 71,581 | 51,258,100 |
| 2024-06-27 | 7.21 | 7.25 | 7.01 | 7.02 | -2.09% | 60,497 | 43,028,139 |
| 2024-06-26 | 6.93 | 7.18 | 6.82 | 7.17 | +3.31% | 64,599 | 45,306,555 |
| 2024-06-25 | 6.99 | 7.09 | 6.87 | 6.94 | -0.72% | 60,644 | 42,381,429 |
| 2024-06-24 | 7.27 | 7.38 | 6.97 | 6.99 | -5.03% | 95,963 | 67,985,809 |
| 2024-06-21 | 7.47 | 7.58 | 7.35 | 7.36 | -1.87% | 59,397 | 44,183,040 |
| 2024-06-20 | 7.72 | 7.8 | 7.47 | 7.5 | -3.35% | 70,978 | 53,921,889 |
| 2024-06-19 | 7.76 | 7.85 | 7.72 | 7.76 | +0.39% | 74,214 | 57,676,271 |
| 2024-06-18 | 7.65 | 7.75 | 7.53 | 7.73 | +1.31% | 80,943 | 61,976,262 |
| 2024-06-17 | 7.49 | 7.65 | 7.33 | 7.63 | +1.33% | 82,674 | 62,466,102 |
| 2024-06-14 | 7.4 | 7.63 | 7.32 | 7.53 | +1.07% | 79,495 | 59,545,640 |
| 2024-06-13 | 7.5 | 7.62 | 7.4 | 7.45 | -0.53% | 72,598 | 54,582,309 |
| 2024-06-12 | 7.43 | 7.51 | 7.38 | 7.49 | +0.94% | 56,936 | 42,522,732 |
| 2024-06-11 | 7.35 | 7.42 | 7.14 | 7.42 | +1.09% | 58,593 | 42,796,243 |
| 2024-06-07 | 7.31 | 7.46 | 7.15 | 7.34 | +2.23% | 96,321 | 70,389,343 |
| 2024-06-06 | 7.64 | 7.78 | 7.09 | 7.18 | -6.75% | 151,718 | 110,983,710 |
| 2024-06-05 | 8 | 8.02 | 7.69 | 7.7 | -3.14% | 85,876 | 67,075,146 |
| 2024-06-04 | 8.07 | 8.09 | 7.7 | 7.95 | -1.85% | 104,893 | 82,582,630 |
| 2024-06-03 | 8.37 | 8.38 | 7.98 | 8.1 | -3.69% | 144,592 | 117,320,617 |
| 2024-05-31 | 8.56 | 8.64 | 8.37 | 8.41 | -2.55% | 143,616 | 121,388,355 |
| 2024-05-30 | 8.83 | 9.06 | 8.6 | 8.63 | -2.04% | 207,380 | 182,482,821 |
| 2024-05-29 | 8.65 | 8.94 | 8.56 | 8.81 | +1.85% | 234,350 | 205,457,740 |
| 2024-05-28 | 8.41 | 8.76 | 8.39 | 8.65 | +0.82% | 176,139 | 151,501,972 |
| 2024-05-27 | 8.3 | 8.77 | 8.15 | 8.58 | +3.13% | 178,011 | 151,121,745 |
| 2024-05-24 | 8.4 | 8.56 | 8.29 | 8.32 | -0.72% | 96,961 | 81,708,459 |
| 2024-05-23 | 8.57 | 8.57 | 8.28 | 8.38 | -1.99% | 112,081 | 93,759,566 |
| 2024-05-22 | 8.28 | 8.6 | 8.28 | 8.55 | +2.76% | 126,794 | 107,279,787 |
| 2024-05-21 | 8.48 | 8.52 | 8.27 | 8.32 | -3.48% | 110,616 | 92,422,608 |
| 2024-05-20 | 8.47 | 8.75 | 8.34 | 8.62 | +1.77% | 150,770 | 128,292,824 |
| 2024-05-17 | 8.43 | 8.54 | 8.34 | 8.47 | +0.24% | 88,154 | 74,319,032 |
| 2024-05-16 | 8.53 | 8.59 | 8.41 | 8.45 | -0.71% | 97,786 | 83,066,867 |
| 2024-05-15 | 8.8 | 8.94 | 8.48 | 8.51 | -3.08% | 123,538 | 107,110,059 |
| 2024-05-14 | 8.79 | 8.93 | 8.73 | 8.78 | +0.46% | 106,676 | 93,967,072 |
| 2024-05-13 | 8.77 | 8.9 | 8.57 | 8.74 | -1.91% | 117,990 | 103,058,367 |
| 2024-05-10 | 9.05 | 9.09 | 8.8 | 8.91 | -1.76% | 155,121 | 138,226,447 |
| 2024-05-09 | 8.62 | 9.3 | 8.62 | 9.07 | +4.98% | 260,215 | 236,259,729 |
| 2024-05-08 | 8.71 | 8.85 | 8.61 | 8.64 | -1.71% | 88,944 | 77,479,839 |
| 2024-05-07 | 8.88 | 8.89 | 8.71 | 8.79 | -0.45% | 105,693 | 92,867,603 |
| 2024-05-06 | 8.78 | 8.93 | 8.73 | 8.83 | +2.56% | 124,035 | 109,429,790 |
| 2024-04-30 | 8.74 | 8.83 | 8.52 | 8.61 | -1.71% | 143,264 | 123,361,012 |
| 2024-04-29 | 8.32 | 8.79 | 8.31 | 8.76 | +7.35% | 216,915 | 186,608,650 |
| 2024-04-26 | 7.98 | 8.19 | 7.86 | 8.16 | +1.87% | 124,974 | 100,840,554 |
| 2024-04-25 | 8.02 | 8.19 | 7.91 | 8.01 | -0.62% | 94,571 | 76,374,020 |
| 2024-04-24 | 7.9 | 8.11 | 7.9 | 8.06 | +1.51% | 101,846 | 81,857,521 |
| 2024-04-23 | 7.7 | 8.05 | 7.62 | 7.94 | -0.75% | 133,074 | 104,576,481 |
| 2024-04-22 | 8.11 | 8.24 | 7.84 | 8 | -2.56% | 119,192 | 95,739,150 |
| 2024-04-19 | 8.42 | 8.49 | 8.13 | 8.21 | -3.86% | 163,363 | 135,259,140 |
| 2024-04-18 | 8.71 | 8.93 | 8.33 | 8.54 | -2.62% | 218,070 | 187,945,046 |
| 2024-04-17 | 8.4 | 8.82 | 8.4 | 8.77 | +6.17% | 258,518 | 224,398,054 |
| 2024-04-16 | 9.15 | 9.18 | 7.8 | 8.26 | -10.41% | 326,781 | 271,792,931 |
| 2024-04-15 | 9.85 | 10.3 | 9.07 | 9.22 | -7.8% | 348,097 | 332,374,578 |
| 2024-04-12 | 10.6 | 10.72 | 9.94 | 10 | -5.66% | 350,771 | 357,772,937 |
| 2024-04-11 | 10.54 | 11.19 | 10.18 | 10.6 | -0.93% | 522,369 | 558,673,692 |
| 2024-04-10 | 10.16 | 10.95 | 9.96 | 10.7 | +4.29% | 603,387 | 632,064,275 |
| 2024-04-09 | 9.09 | 10.52 | 9.09 | 10.26 | +12.38% | 474,743 | 473,286,721 |
| 2024-04-08 | 9.59 | 9.91 | 9.13 | 9.13 | -4.1% | 207,628 | 197,617,853 |
| 2024-04-03 | 9.89 | 9.96 | 9.48 | 9.52 | -5.08% | 249,058 | 240,882,549 |
| 2024-04-02 | 9.65 | 10.12 | 9.49 | 10.03 | +5.58% | 300,824 | 296,240,926 |
| 2024-04-01 | 9.12 | 9.52 | 9.11 | 9.5 | +4.74% | 121,832 | 114,403,925 |
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：