股票概览
7.2
+1.12%
+0.08
7.08
开盘价
7.37
最高价
7.06
最低价
183,233
成交量
数据更新至: 2024-06-28
技术指标
7.31
MA5 (5日均线)
7.77
MA10 (10日均线)
7.82
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 | 7.08 | 7.37 | 7.06 | 7.2 | +1.12% | 183,233 | 132,569,332 |
| 2024-06-27 | 7.32 | 7.37 | 7.1 | 7.12 | -3.39% | 200,334 | 144,513,510 |
| 2024-06-26 | 7.16 | 7.42 | 6.99 | 7.37 | +2.5% | 240,024 | 173,479,824 |
| 2024-06-25 | 7.64 | 7.76 | 7.12 | 7.19 | -6.14% | 343,753 | 252,882,843 |
| 2024-06-24 | 7.8 | 8.08 | 7.58 | 7.66 | -3.04% | 280,640 | 220,554,220 |
| 2024-06-21 | 7.78 | 8.05 | 7.7 | 7.9 | -1.5% | 240,909 | 190,141,623 |
| 2024-06-20 | 8.52 | 8.52 | 8 | 8.02 | -5.76% | 438,426 | 361,885,662 |
| 2024-06-19 | 8.35 | 8.56 | 8.3 | 8.51 | +1.92% | 501,836 | 424,579,477 |
| 2024-06-18 | 8.35 | 8.39 | 8.23 | 8.35 | -0.83% | 377,196 | 313,502,871 |
| 2024-06-17 | 8.09 | 8.48 | 7.98 | 8.42 | +4.21% | 530,726 | 438,765,446 |
| 2024-06-14 | 8.22 | 8.29 | 7.99 | 8.08 | -3.58% | 490,906 | 398,040,968 |
| 2024-06-13 | 8.2 | 8.88 | 8.15 | 8.38 | +3.2% | 822,150 | 701,109,362 |
| 2024-06-12 | 8.11 | 8.2 | 8.03 | 8.12 | -1.93% | 460,495 | 373,058,617 |
| 2024-06-11 | 7.85 | 8.28 | 7.81 | 8.28 | +5.88% | 730,731 | 587,109,780 |
| 2024-06-07 | 7.47 | 7.83 | 7.36 | 7.82 | +4.69% | 470,399 | 361,920,298 |
| 2024-06-06 | 7.54 | 7.8 | 7.36 | 7.47 | +0.4% | 373,000 | 282,645,533 |
| 2024-06-05 | 7.54 | 7.8 | 7.44 | 7.44 | -1.72% | 257,264 | 196,431,053 |
| 2024-06-04 | 7.71 | 7.76 | 7.42 | 7.57 | -2.45% | 285,458 | 214,728,101 |
| 2024-06-03 | 7.8 | 7.88 | 7.61 | 7.76 | -0.64% | 350,997 | 272,106,230 |
| 2024-05-31 | 7.69 | 8.03 | 7.66 | 7.81 | +0.77% | 487,283 | 383,053,737 |
| 2024-05-30 | 7.58 | 7.82 | 7.53 | 7.75 | +1.57% | 421,454 | 325,318,503 |
| 2024-05-29 | 7.48 | 7.87 | 7.48 | 7.63 | +0.93% | 411,841 | 315,599,019 |
| 2024-05-28 | 7.48 | 7.91 | 7.38 | 7.56 | +1.07% | 626,596 | 479,572,526 |
| 2024-05-27 | 6.76 | 7.52 | 6.65 | 7.48 | +10.65% | 489,761 | 350,133,615 |
| 2024-05-24 | 7 | 7.02 | 6.76 | 6.76 | -3.43% | 121,735 | 83,574,036 |
| 2024-05-23 | 7.09 | 7.13 | 6.98 | 7 | -1.55% | 116,375 | 81,842,643 |
| 2024-05-22 | 7.12 | 7.17 | 7.03 | 7.11 | -0.14% | 91,336 | 64,873,304 |
| 2024-05-21 | 7.25 | 7.28 | 7.09 | 7.12 | -2.06% | 113,494 | 81,065,098 |
| 2024-05-20 | 7.21 | 7.42 | 7.2 | 7.27 | +0.83% | 133,423 | 97,377,998 |
| 2024-05-17 | 7.07 | 7.23 | 6.98 | 7.21 | +2.27% | 127,343 | 90,802,554 |
| 2024-05-16 | 7.1 | 7.19 | 7.03 | 7.05 | +0.28% | 103,427 | 73,526,104 |
| 2024-05-15 | 7.14 | 7.22 | 7 | 7.03 | -1.4% | 96,044 | 68,224,028 |
| 2024-05-14 | 7.15 | 7.28 | 7.06 | 7.13 | +0.56% | 110,970 | 79,302,923 |
| 2024-05-13 | 7.24 | 7.29 | 7.06 | 7.09 | -4.06% | 143,942 | 102,776,862 |
| 2024-05-10 | 7.72 | 7.74 | 7.35 | 7.39 | -3.65% | 152,263 | 113,458,442 |
| 2024-05-09 | 7.69 | 7.79 | 7.66 | 7.67 | +1.05% | 120,641 | 93,092,031 |
| 2024-05-08 | 7.69 | 7.84 | 7.57 | 7.59 | -1.56% | 138,876 | 106,554,449 |
| 2024-05-07 | 7.78 | 7.81 | 7.65 | 7.71 | 0% | 122,716 | 94,721,995 |
| 2024-05-06 | 7.59 | 7.78 | 7.59 | 7.71 | +2.8% | 146,200 | 112,408,353 |
| 2024-04-30 | 7.56 | 7.62 | 7.43 | 7.5 | -1.06% | 123,778 | 92,872,916 |
| 2024-04-29 | 7.19 | 7.62 | 7.19 | 7.58 | +3.55% | 191,291 | 143,666,588 |
| 2024-04-26 | 7.1 | 7.36 | 7.08 | 7.32 | +2.52% | 175,926 | 127,928,374 |
| 2024-04-25 | 7.08 | 7.29 | 7.01 | 7.14 | -0.14% | 145,580 | 104,040,858 |
| 2024-04-24 | 7.4 | 7.68 | 7.08 | 7.15 | +1.42% | 248,597 | 179,867,014 |
| 2024-04-23 | 6.93 | 7.06 | 6.91 | 7.05 | +1.59% | 127,242 | 89,169,563 |
| 2024-04-22 | 6.82 | 7.03 | 6.7 | 6.94 | -0.29% | 118,381 | 81,636,169 |
| 2024-04-19 | 7.08 | 7.14 | 6.84 | 6.96 | -1.14% | 171,228 | 119,572,094 |
| 2024-04-18 | 7.18 | 7.24 | 7.02 | 7.04 | -2.09% | 145,731 | 103,925,369 |
| 2024-04-17 | 6.76 | 7.2 | 6.76 | 7.19 | +8.45% | 179,221 | 126,267,069 |
| 2024-04-16 | 7.17 | 7.17 | 6.61 | 6.63 | -7.66% | 221,536 | 150,820,320 |
| 2024-04-15 | 7.4 | 7.53 | 7.06 | 7.18 | -1.78% | 181,833 | 132,859,358 |
| 2024-04-12 | 7.47 | 7.55 | 7.28 | 7.31 | -1.75% | 144,345 | 106,485,176 |
| 2024-04-11 | 7.54 | 7.7 | 7.4 | 7.44 | -1.98% | 130,359 | 98,364,541 |
| 2024-04-10 | 7.95 | 7.96 | 7.5 | 7.59 | -4.53% | 171,492 | 131,193,416 |
| 2024-04-09 | 7.71 | 8 | 7.71 | 7.95 | +1.15% | 145,278 | 114,757,856 |
| 2024-04-08 | 8.07 | 8.17 | 7.85 | 7.86 | -3.79% | 209,603 | 167,175,387 |
| 2024-04-03 | 8.37 | 8.53 | 8.03 | 8.17 | -0.37% | 256,140 | 211,878,042 |
| 2024-04-02 | 8.3 | 8.37 | 8.1 | 8.2 | -0.85% | 180,150 | 147,759,197 |
| 2024-04-01 | 8 | 8.28 | 8 | 8.27 | +3.38% | 164,720 | 134,635,160 |
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：