股票概览
7.67
+1.86%
+0.14
7.49
开盘价
7.84
最高价
7.45
最低价
88,076
成交量
数据更新至: 2024-06-28
技术指标
7.57
MA5 (5日均线)
7.89
MA10 (10日均线)
8.17
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 | 7.49 | 7.84 | 7.45 | 7.67 | +1.86% | 88,076 | 67,825,580 |
| 2024-06-27 | 7.56 | 7.69 | 7.5 | 7.53 | -1.7% | 72,051 | 54,788,915 |
| 2024-06-26 | 7.47 | 7.68 | 7.24 | 7.66 | +2.54% | 80,688 | 60,297,104 |
| 2024-06-25 | 7.57 | 7.76 | 7.38 | 7.47 | -0.66% | 76,175 | 57,649,023 |
| 2024-06-24 | 7.88 | 8.03 | 7.5 | 7.52 | -5.05% | 102,654 | 79,334,343 |
| 2024-06-21 | 7.9 | 8.04 | 7.78 | 7.92 | +0.89% | 84,805 | 67,194,485 |
| 2024-06-20 | 8.2 | 8.2 | 7.84 | 7.85 | -4.27% | 145,476 | 115,992,638 |
| 2024-06-19 | 8.54 | 8.59 | 8.18 | 8.2 | -4.09% | 193,463 | 161,678,076 |
| 2024-06-18 | 8.42 | 8.7 | 8.41 | 8.55 | +0.12% | 155,054 | 133,018,181 |
| 2024-06-17 | 8.33 | 8.75 | 8.3 | 8.54 | +1.07% | 154,109 | 131,977,000 |
| 2024-06-14 | 8.56 | 8.62 | 8.26 | 8.45 | -1.86% | 166,049 | 139,505,926 |
| 2024-06-13 | 8.5 | 8.75 | 8.36 | 8.61 | +1.06% | 182,617 | 156,452,895 |
| 2024-06-12 | 8.22 | 8.78 | 8.16 | 8.52 | +2.9% | 214,604 | 183,381,747 |
| 2024-06-11 | 8.09 | 8.32 | 7.81 | 8.28 | +1.72% | 136,031 | 110,145,615 |
| 2024-06-07 | 8.04 | 8.43 | 7.91 | 8.14 | +1.75% | 168,817 | 137,625,823 |
| 2024-06-06 | 8.58 | 8.64 | 8 | 8 | -6.76% | 246,282 | 201,543,933 |
| 2024-06-05 | 8.3 | 9.1 | 8.24 | 8.58 | +3.25% | 259,628 | 225,231,099 |
| 2024-06-04 | 8.55 | 8.59 | 8.12 | 8.31 | -3.48% | 168,544 | 139,882,450 |
| 2024-06-03 | 8.81 | 9.01 | 8.51 | 8.61 | -3.58% | 204,374 | 178,525,027 |
| 2024-05-31 | 8.22 | 9.21 | 8.2 | 8.93 | +9.17% | 392,763 | 345,383,838 |
| 2024-05-30 | 8 | 8.34 | 7.79 | 8.18 | +0.86% | 165,148 | 134,130,966 |
| 2024-05-29 | 8.37 | 8.52 | 8.03 | 8.11 | -3.22% | 184,031 | 151,185,326 |
| 2024-05-28 | 8.55 | 8.71 | 8.32 | 8.38 | -3.12% | 181,517 | 153,338,123 |
| 2024-05-27 | 9.01 | 9.11 | 8.41 | 8.65 | -3.35% | 228,854 | 198,735,707 |
| 2024-05-24 | 9.1 | 9.49 | 8.93 | 8.95 | -5.59% | 369,742 | 338,763,693 |
| 2024-05-23 | 8.69 | 9.85 | 8.61 | 9.48 | +9.72% | 542,411 | 501,505,748 |
| 2024-05-22 | 8.82 | 8.85 | 8.58 | 8.64 | -1.26% | 116,328 | 100,817,225 |
| 2024-05-21 | 8.93 | 9.03 | 8.7 | 8.75 | -3.1% | 181,484 | 159,698,914 |
| 2024-05-20 | 8.4 | 9.41 | 8.37 | 9.03 | +6.49% | 333,986 | 297,149,339 |
| 2024-05-17 | 8.09 | 8.51 | 7.97 | 8.48 | +4.82% | 180,797 | 149,840,411 |
| 2024-05-16 | 7.99 | 8.35 | 7.99 | 8.09 | +1.13% | 114,601 | 93,613,619 |
| 2024-05-15 | 8.11 | 8.37 | 8 | 8 | -2.2% | 114,246 | 93,172,309 |
| 2024-05-14 | 8.33 | 8.35 | 8.09 | 8.18 | -0.85% | 95,935 | 78,602,148 |
| 2024-05-13 | 8.52 | 8.58 | 8.21 | 8.25 | -4.51% | 128,482 | 106,778,988 |
| 2024-05-10 | 8.73 | 8.97 | 8.57 | 8.64 | -2.04% | 163,852 | 142,673,526 |
| 2024-05-09 | 8.4 | 8.82 | 8.23 | 8.82 | +4.75% | 261,141 | 225,172,993 |
| 2024-05-08 | 8.59 | 8.67 | 8.39 | 8.42 | -3.44% | 193,159 | 164,465,595 |
| 2024-05-07 | 8.15 | 8.82 | 8.08 | 8.72 | +6.99% | 339,519 | 292,038,628 |
| 2024-05-06 | 8.1 | 8.19 | 8.03 | 8.15 | +1.88% | 104,210 | 84,683,790 |
| 2024-04-30 | 8.5 | 8.51 | 7.96 | 8 | -5.21% | 161,914 | 131,439,783 |
| 2024-04-29 | 8.53 | 8.61 | 8.42 | 8.44 | -1.17% | 183,045 | 155,144,063 |
| 2024-04-26 | 8.42 | 8.99 | 8.42 | 8.54 | +0.47% | 236,805 | 206,028,965 |
| 2024-04-25 | 8.66 | 8.95 | 8.46 | 8.5 | -3.08% | 201,458 | 174,210,498 |
| 2024-04-24 | 8.4 | 8.92 | 8.4 | 8.77 | -1.35% | 312,432 | 271,938,624 |
| 2024-04-23 | 8.86 | 9.14 | 8.56 | 8.89 | -3.79% | 415,729 | 367,712,559 |
| 2024-04-22 | 7.7 | 9.24 | 7.67 | 9.24 | +20% | 435,737 | 379,954,526 |
| 2024-04-19 | 7.31 | 7.79 | 7.29 | 7.7 | +3.49% | 125,637 | 95,778,516 |
| 2024-04-18 | 7.44 | 7.75 | 7.3 | 7.44 | +1.5% | 105,241 | 79,264,378 |
| 2024-04-17 | 6.88 | 7.34 | 6.88 | 7.33 | +8.11% | 90,911 | 65,455,023 |
| 2024-04-16 | 7.46 | 7.5 | 6.73 | 6.78 | -9.96% | 128,739 | 90,064,455 |
| 2024-04-15 | 7.77 | 8.23 | 7.49 | 7.53 | -2.21% | 102,369 | 80,167,369 |
| 2024-04-12 | 7.78 | 7.89 | 7.68 | 7.7 | -1.16% | 41,303 | 32,204,747 |
| 2024-04-11 | 7.88 | 7.95 | 7.76 | 7.79 | -1.77% | 54,699 | 42,884,185 |
| 2024-04-10 | 8.15 | 8.17 | 7.78 | 7.93 | -2.7% | 65,456 | 52,070,883 |
| 2024-04-09 | 8 | 8.35 | 8 | 8.15 | +0.99% | 51,938 | 42,439,830 |
| 2024-04-08 | 8.32 | 8.36 | 8.05 | 8.07 | -3.58% | 59,986 | 48,947,631 |
| 2024-04-03 | 8.49 | 8.49 | 8.21 | 8.37 | -2.22% | 76,838 | 64,037,035 |
| 2024-04-02 | 8.6 | 8.75 | 8.5 | 8.56 | -0.81% | 82,759 | 71,226,627 |
| 2024-04-01 | 8.51 | 8.65 | 8.39 | 8.63 | +1.53% | 96,767 | 82,561,178 |
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：