股票概览
7.08
+0.57%
+0.04
7.06
开盘价
7.15
最高价
7.04
最低价
28,425
成交量
数据更新至: 2024-06-28
技术指标
7.05
MA5 (5日均线)
7.18
MA10 (10日均线)
7.27
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 | 7.06 | 7.15 | 7.04 | 7.08 | +0.57% | 28,425 | 20,199,993 |
| 2024-06-27 | 7.17 | 7.21 | 7.04 | 7.04 | -1.81% | 26,306 | 18,714,786 |
| 2024-06-26 | 7.1 | 7.19 | 6.99 | 7.17 | +2.28% | 29,303 | 20,774,381 |
| 2024-06-25 | 7 | 7.1 | 6.97 | 7.01 | +0.57% | 26,149 | 18,386,584 |
| 2024-06-24 | 7.25 | 7.28 | 6.96 | 6.97 | -4.52% | 44,934 | 31,694,943 |
| 2024-06-21 | 7.15 | 7.32 | 7.05 | 7.3 | +0.41% | 31,663 | 22,815,549 |
| 2024-06-20 | 7.24 | 7.41 | 7.23 | 7.27 | -0.14% | 43,535 | 31,846,797 |
| 2024-06-19 | 7.35 | 7.39 | 7.23 | 7.28 | -1.22% | 31,809 | 23,229,721 |
| 2024-06-18 | 7.32 | 7.38 | 7.25 | 7.37 | +1.1% | 32,142 | 23,537,669 |
| 2024-06-17 | 7.2 | 7.35 | 7.2 | 7.29 | +0.55% | 27,211 | 19,806,628 |
| 2024-06-14 | 7.24 | 7.34 | 7.16 | 7.25 | -0.28% | 45,672 | 33,136,893 |
| 2024-06-13 | 7.4 | 7.42 | 7.24 | 7.27 | -2.02% | 41,252 | 30,139,239 |
| 2024-06-12 | 7.29 | 7.46 | 7.24 | 7.42 | +1.64% | 45,039 | 33,235,316 |
| 2024-06-11 | 7.15 | 7.31 | 7.07 | 7.3 | +0.97% | 39,414 | 28,378,551 |
| 2024-06-07 | 7.21 | 7.45 | 7.1 | 7.23 | +2.84% | 44,912 | 32,499,226 |
| 2024-06-06 | 7.32 | 7.41 | 6.95 | 7.03 | -3.83% | 58,523 | 41,690,034 |
| 2024-06-05 | 7.44 | 7.46 | 7.31 | 7.31 | -1.88% | 36,539 | 26,935,826 |
| 2024-06-04 | 7.53 | 7.57 | 7.4 | 7.45 | -1.06% | 36,735 | 27,396,372 |
| 2024-06-03 | 7.79 | 7.79 | 7.47 | 7.53 | -3.09% | 43,912 | 33,366,354 |
| 2024-05-31 | 7.69 | 7.8 | 7.69 | 7.77 | +1.17% | 29,352 | 22,776,271 |
| 2024-05-30 | 7.75 | 7.81 | 7.66 | 7.68 | -0.9% | 37,752 | 29,204,709 |
| 2024-05-29 | 7.72 | 7.77 | 7.66 | 7.75 | +0.26% | 32,433 | 25,070,266 |
| 2024-05-28 | 7.88 | 7.88 | 7.72 | 7.73 | -2.03% | 37,143 | 28,916,304 |
| 2024-05-27 | 7.85 | 7.89 | 7.71 | 7.89 | +0.9% | 40,196 | 31,353,713 |
| 2024-05-24 | 7.81 | 7.9 | 7.8 | 7.82 | +0.77% | 41,641 | 32,700,731 |
| 2024-05-23 | 8.02 | 8.03 | 7.74 | 7.76 | -3.36% | 58,753 | 46,031,536 |
| 2024-05-22 | 7.99 | 8.05 | 7.95 | 8.03 | +0.38% | 40,295 | 32,275,405 |
| 2024-05-21 | 8.17 | 8.17 | 7.92 | 8 | -2.32% | 71,827 | 57,505,684 |
| 2024-05-20 | 8.16 | 8.22 | 8.14 | 8.19 | -0.12% | 55,030 | 44,972,391 |
| 2024-05-17 | 8.22 | 8.31 | 8.09 | 8.2 | 0% | 72,837 | 59,599,071 |
| 2024-05-16 | 8.24 | 8.34 | 8.19 | 8.2 | -0.97% | 77,492 | 64,053,237 |
| 2024-05-15 | 8.53 | 8.57 | 8.25 | 8.28 | -3.38% | 105,826 | 88,525,717 |
| 2024-05-14 | 8.21 | 8.71 | 8.16 | 8.57 | +4.9% | 180,979 | 154,508,246 |
| 2024-05-13 | 8.21 | 8.34 | 8.16 | 8.17 | -1.21% | 60,984 | 50,299,416 |
| 2024-05-10 | 8.4 | 8.47 | 8.25 | 8.27 | -1.78% | 81,469 | 67,856,709 |
| 2024-05-09 | 8.37 | 8.58 | 8.32 | 8.42 | -0.82% | 108,550 | 91,835,233 |
| 2024-05-08 | 8.37 | 8.56 | 8.31 | 8.49 | +1.31% | 111,453 | 94,359,148 |
| 2024-05-07 | 8.4 | 8.44 | 8.27 | 8.38 | -0.24% | 70,781 | 59,161,729 |
| 2024-05-06 | 8.25 | 8.41 | 8.22 | 8.4 | +2.07% | 79,813 | 66,618,769 |
| 2024-04-30 | 8.2 | 8.28 | 8.1 | 8.23 | +0.98% | 73,400 | 60,230,813 |
| 2024-04-29 | 8 | 8.16 | 8 | 8.15 | +2.26% | 73,322 | 59,536,217 |
| 2024-04-26 | 7.88 | 8.02 | 7.78 | 7.97 | +0.89% | 64,977 | 51,526,650 |
| 2024-04-25 | 7.85 | 8 | 7.81 | 7.9 | +0.51% | 58,194 | 45,978,401 |
| 2024-04-24 | 7.87 | 7.89 | 7.75 | 7.86 | +0.13% | 54,744 | 42,797,455 |
| 2024-04-23 | 7.68 | 7.85 | 7.61 | 7.85 | +1.95% | 56,798 | 44,089,942 |
| 2024-04-22 | 7.55 | 7.76 | 7.46 | 7.7 | +1.05% | 54,509 | 41,726,072 |
| 2024-04-19 | 7.47 | 7.75 | 7.44 | 7.62 | +0.79% | 53,797 | 40,852,875 |
| 2024-04-18 | 7.61 | 7.69 | 7.49 | 7.56 | -0.4% | 59,082 | 44,874,829 |
| 2024-04-17 | 7.25 | 7.6 | 7.25 | 7.59 | +6.45% | 67,822 | 51,035,106 |
| 2024-04-16 | 7.58 | 7.7 | 7.09 | 7.13 | -7.52% | 81,973 | 60,013,152 |
| 2024-04-15 | 8.03 | 8.07 | 7.46 | 7.71 | -3.87% | 80,708 | 62,543,455 |
| 2024-04-12 | 8.24 | 8.26 | 8 | 8.02 | -2.2% | 49,972 | 40,517,380 |
| 2024-04-11 | 8.19 | 8.31 | 8.17 | 8.2 | -0.85% | 50,254 | 41,440,245 |
| 2024-04-10 | 8.29 | 8.52 | 8.23 | 8.27 | -0.96% | 74,825 | 62,635,544 |
| 2024-04-09 | 8.1 | 8.4 | 8.1 | 8.35 | +2.83% | 56,119 | 46,396,600 |
| 2024-04-08 | 8.37 | 8.4 | 8.1 | 8.12 | -4.13% | 73,248 | 60,114,931 |
| 2024-04-03 | 8.55 | 8.59 | 8.34 | 8.47 | -0.7% | 59,778 | 50,525,959 |
| 2024-04-02 | 8.64 | 8.66 | 8.45 | 8.53 | -0.93% | 69,835 | 59,479,409 |
| 2024-04-01 | 8.44 | 8.61 | 8.42 | 8.61 | +2.14% | 84,213 | 71,722,374 |
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：