股票概览
7.23
-2.43%
-0.18
7.3
开盘价
7.55
最高价
7.2
最低价
174,315
成交量
数据更新至: 2024-06-28
技术指标
7.55
MA5 (5日均线)
7.28
MA10 (10日均线)
6.98
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 | 7.3 | 7.55 | 7.2 | 7.23 | -2.43% | 174,315 | 128,410,267 |
| 2024-06-27 | 7.55 | 7.55 | 7.31 | 7.41 | -3.77% | 164,862 | 122,382,772 |
| 2024-06-26 | 7.5 | 7.73 | 7.28 | 7.7 | +0.79% | 212,242 | 159,659,832 |
| 2024-06-25 | 7.51 | 7.72 | 7.43 | 7.64 | -1.42% | 245,160 | 185,181,125 |
| 2024-06-24 | 7.19 | 7.95 | 7.09 | 7.75 | +2.11% | 399,984 | 301,738,897 |
| 2024-06-21 | 6.82 | 8.14 | 6.64 | 7.59 | +11.95% | 368,515 | 284,319,441 |
| 2024-06-20 | 6.97 | 7.03 | 6.78 | 6.78 | -3.69% | 43,086 | 29,676,098 |
| 2024-06-19 | 6.89 | 7.14 | 6.89 | 7.04 | +1.44% | 56,988 | 40,144,294 |
| 2024-06-18 | 6.74 | 6.95 | 6.66 | 6.94 | +3.74% | 45,899 | 31,518,107 |
| 2024-06-17 | 6.75 | 6.85 | 6.65 | 6.69 | -0.89% | 27,195 | 18,315,390 |
| 2024-06-14 | 6.7 | 6.78 | 6.56 | 6.75 | +0.75% | 32,155 | 21,557,518 |
| 2024-06-13 | 6.6 | 6.78 | 6.6 | 6.7 | +0.75% | 43,990 | 29,510,407 |
| 2024-06-12 | 6.55 | 6.69 | 6.52 | 6.65 | +1.84% | 27,433 | 18,215,887 |
| 2024-06-11 | 6.5 | 6.58 | 6.32 | 6.53 | +0.46% | 28,838 | 18,609,342 |
| 2024-06-07 | 6.32 | 6.54 | 6.32 | 6.5 | +3.83% | 37,841 | 24,424,050 |
| 2024-06-06 | 6.56 | 6.64 | 6.13 | 6.26 | -4.72% | 57,017 | 36,067,009 |
| 2024-06-05 | 6.68 | 6.68 | 6.54 | 6.57 | -1.94% | 32,387 | 21,410,210 |
| 2024-06-04 | 7 | 7 | 6.6 | 6.7 | -5.37% | 74,064 | 49,569,760 |
| 2024-06-03 | 7.2 | 7.35 | 6.99 | 7.08 | -0.42% | 70,541 | 50,818,494 |
| 2024-05-31 | 6.94 | 7.17 | 6.92 | 7.11 | +2.45% | 34,598 | 24,487,035 |
| 2024-05-30 | 6.96 | 7.04 | 6.9 | 6.94 | -0.86% | 28,733 | 20,010,072 |
| 2024-05-29 | 7.03 | 7.1 | 6.97 | 7 | +0.29% | 26,512 | 18,635,836 |
| 2024-05-28 | 7.12 | 7.12 | 6.95 | 6.98 | -1.41% | 22,795 | 16,004,516 |
| 2024-05-27 | 7.13 | 7.15 | 6.89 | 7.08 | +0.28% | 37,533 | 26,306,818 |
| 2024-05-24 | 7.19 | 7.25 | 7.05 | 7.06 | -1.12% | 32,374 | 23,073,352 |
| 2024-05-23 | 7.34 | 7.34 | 7.11 | 7.14 | -3.12% | 39,497 | 28,438,556 |
| 2024-05-22 | 7.31 | 7.38 | 7.25 | 7.37 | +0.82% | 31,542 | 23,133,029 |
| 2024-05-21 | 7.35 | 7.41 | 7.25 | 7.31 | -1.35% | 45,300 | 33,093,329 |
| 2024-05-20 | 7.43 | 7.45 | 7.32 | 7.41 | -0.8% | 45,128 | 33,332,658 |
| 2024-05-17 | 7.25 | 7.47 | 7.16 | 7.47 | +3.03% | 55,696 | 41,166,317 |
| 2024-05-16 | 7.09 | 7.32 | 7.07 | 7.25 | +2.55% | 42,286 | 30,698,003 |
| 2024-05-15 | 7.11 | 7.2 | 7 | 7.07 | -0.84% | 28,862 | 20,553,850 |
| 2024-05-14 | 6.99 | 7.16 | 6.99 | 7.13 | +1.71% | 32,829 | 23,352,072 |
| 2024-05-13 | 7.22 | 7.22 | 6.98 | 7.01 | -4.1% | 56,680 | 40,032,069 |
| 2024-05-10 | 7.37 | 7.47 | 7.29 | 7.31 | -0.95% | 52,557 | 38,802,907 |
| 2024-05-09 | 7.32 | 7.44 | 7.32 | 7.38 | +0.54% | 37,470 | 27,740,459 |
| 2024-05-08 | 7.47 | 7.51 | 7.3 | 7.34 | -2.78% | 49,016 | 36,240,150 |
| 2024-05-07 | 7.5 | 7.58 | 7.4 | 7.55 | +1.07% | 70,354 | 52,901,563 |
| 2024-05-06 | 7.59 | 7.62 | 7.43 | 7.47 | -0.27% | 76,701 | 57,404,429 |
| 2024-04-30 | 7.7 | 7.7 | 7.43 | 7.49 | -3.23% | 103,485 | 77,927,146 |
| 2024-04-29 | 7.56 | 7.76 | 7.52 | 7.74 | +1.31% | 140,043 | 107,285,321 |
| 2024-04-26 | 7.04 | 7.75 | 7 | 7.64 | +7.3% | 159,361 | 118,939,570 |
| 2024-04-25 | 7.17 | 7.22 | 7.01 | 7.12 | -3.13% | 95,800 | 68,051,634 |
| 2024-04-24 | 6.9 | 7.78 | 6.9 | 7.35 | +6.68% | 157,420 | 115,491,774 |
| 2024-04-23 | 6.59 | 7.11 | 6.51 | 6.89 | +5.35% | 79,635 | 54,410,292 |
| 2024-04-22 | 6.9 | 6.95 | 6.49 | 6.54 | +0.93% | 49,404 | 32,782,998 |
| 2024-04-19 | 6.48 | 6.56 | 6.37 | 6.48 | -0.92% | 37,989 | 24,491,079 |
| 2024-04-18 | 6.68 | 6.72 | 6.47 | 6.54 | -2.39% | 39,262 | 25,905,167 |
| 2024-04-17 | 6.16 | 6.72 | 6.16 | 6.7 | +11.85% | 63,286 | 40,883,344 |
| 2024-04-16 | 6.64 | 6.64 | 5.98 | 5.99 | -10.73% | 68,501 | 42,241,108 |
| 2024-04-15 | 7.21 | 7.25 | 6.55 | 6.71 | -7.45% | 68,224 | 46,464,197 |
| 2024-04-12 | 7.25 | 7.42 | 7.23 | 7.25 | 0% | 33,685 | 24,562,943 |
| 2024-04-11 | 7.24 | 7.4 | 7.17 | 7.25 | -0.41% | 39,151 | 28,594,805 |
| 2024-04-10 | 7.45 | 7.46 | 7.17 | 7.28 | -2.41% | 45,202 | 32,975,120 |
| 2024-04-09 | 7.34 | 7.48 | 7.34 | 7.46 | +1.63% | 36,987 | 27,444,056 |
| 2024-04-08 | 7.65 | 7.65 | 7.34 | 7.34 | -4.05% | 52,505 | 39,081,405 |
| 2024-04-03 | 7.7 | 7.76 | 7.49 | 7.65 | -1.29% | 62,335 | 47,356,073 |
| 2024-04-02 | 7.79 | 7.85 | 7.68 | 7.75 | -1.15% | 71,699 | 55,558,374 |
| 2024-04-01 | 7.83 | 7.91 | 7.69 | 7.84 | -0.51% | 120,966 | 94,177,644 |
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：