股票概览
7.18
+0.28%
+0.02
7.3
开盘价
7.65
最高价
7.12
最低价
129,996
成交量
数据更新至: 2024-06-28
技术指标
7.56
MA5 (5日均线)
6.90
MA10 (10日均线)
6.56
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 | 7.65 | 7.12 | 7.18 | +0.28% | 129,996 | 95,185,241 |
| 2024-06-27 | 7.3 | 7.39 | 7.08 | 7.16 | -4.53% | 134,528 | 96,765,766 |
| 2024-06-26 | 7.65 | 7.66 | 7.23 | 7.5 | -4.21% | 163,860 | 121,367,620 |
| 2024-06-25 | 7.6 | 8.03 | 7.25 | 7.83 | -3.93% | 224,269 | 169,865,871 |
| 2024-06-24 | 6.8 | 8.4 | 6.71 | 8.15 | +15.44% | 322,841 | 244,841,583 |
| 2024-06-21 | 5.93 | 7.06 | 5.93 | 7.06 | +20.07% | 170,118 | 116,100,091 |
| 2024-06-20 | 6.1 | 6.17 | 5.85 | 5.88 | -3.92% | 60,989 | 36,226,768 |
| 2024-06-19 | 6.25 | 6.35 | 6.06 | 6.12 | -0.97% | 65,036 | 40,014,541 |
| 2024-06-18 | 5.97 | 6.55 | 5.9 | 6.18 | +3.34% | 88,392 | 55,123,492 |
| 2024-06-17 | 6.3 | 6.35 | 5.94 | 5.98 | -3.39% | 67,015 | 40,560,465 |
| 2024-06-14 | 6.41 | 6.5 | 6.11 | 6.19 | -4.92% | 91,339 | 57,142,057 |
| 2024-06-13 | 6.24 | 7.34 | 6.24 | 6.51 | +4.49% | 137,147 | 91,452,174 |
| 2024-06-12 | 6.08 | 6.34 | 6.03 | 6.23 | +0.48% | 104,522 | 64,698,694 |
| 2024-06-11 | 5.6 | 6.2 | 5.6 | 6.2 | -4.17% | 141,543 | 84,608,341 |
| 2024-06-07 | 5.48 | 6.47 | 5.48 | 6.47 | +20.04% | 84,504 | 53,950,276 |
| 2024-06-06 | 5.94 | 6.05 | 5.28 | 5.39 | -8.8% | 64,727 | 35,878,830 |
| 2024-06-05 | 6.09 | 6.11 | 5.85 | 5.91 | -3.43% | 44,467 | 26,412,953 |
| 2024-06-04 | 6.45 | 6.45 | 6 | 6.12 | -5.85% | 53,778 | 32,958,869 |
| 2024-06-03 | 6.73 | 6.78 | 6.44 | 6.5 | -3.42% | 44,911 | 29,455,123 |
| 2024-05-31 | 6.91 | 6.98 | 6.69 | 6.73 | -1.75% | 43,801 | 29,829,016 |
| 2024-05-30 | 7.16 | 7.22 | 6.68 | 6.85 | -4.46% | 73,156 | 50,470,881 |
| 2024-05-29 | 7.11 | 7.48 | 7.05 | 7.17 | +0.99% | 46,482 | 33,851,172 |
| 2024-05-28 | 7.09 | 7.18 | 6.95 | 7.1 | +0.14% | 28,153 | 19,987,920 |
| 2024-05-27 | 7.12 | 7.21 | 6.86 | 7.09 | +0.14% | 38,564 | 27,009,781 |
| 2024-05-24 | 7.14 | 7.44 | 7.04 | 7.08 | -0.7% | 56,238 | 40,624,733 |
| 2024-05-23 | 7.64 | 7.66 | 7.1 | 7.13 | -6.43% | 75,018 | 54,712,592 |
| 2024-05-22 | 7.19 | 7.77 | 7.16 | 7.62 | +6.13% | 77,693 | 58,205,124 |
| 2024-05-21 | 7.47 | 7.47 | 7.06 | 7.18 | -1.51% | 37,441 | 26,830,989 |
| 2024-05-20 | 7.57 | 7.6 | 7.22 | 7.29 | -3.19% | 45,369 | 33,458,931 |
| 2024-05-17 | 7.25 | 7.55 | 7.14 | 7.53 | +3.86% | 49,559 | 36,846,490 |
| 2024-05-16 | 7.1 | 7.38 | 7.07 | 7.25 | +1.4% | 47,176 | 34,342,038 |
| 2024-05-15 | 6.96 | 7.19 | 6.91 | 7.15 | +2.14% | 66,694 | 47,188,100 |
| 2024-05-14 | 7.05 | 7.26 | 6.9 | 7 | -4.63% | 61,735 | 43,422,770 |
| 2024-05-13 | 7.79 | 7.79 | 6.65 | 7.34 | -6.97% | 137,328 | 97,008,983 |
| 2024-05-10 | 8.31 | 8.38 | 7.86 | 7.89 | -5.51% | 50,877 | 40,895,442 |
| 2024-05-09 | 8.23 | 8.85 | 8.11 | 8.35 | +3.09% | 57,597 | 48,824,412 |
| 2024-05-08 | 8.27 | 8.31 | 8.08 | 8.1 | -2.06% | 26,486 | 21,641,261 |
| 2024-05-07 | 8.1 | 8.31 | 8.07 | 8.27 | +0.98% | 40,168 | 32,902,426 |
| 2024-05-06 | 8.13 | 8.24 | 7.91 | 8.19 | +3.67% | 35,119 | 28,461,419 |
| 2024-04-30 | 8.12 | 8.15 | 7.77 | 7.9 | -1.62% | 40,233 | 31,802,854 |
| 2024-04-29 | 7.65 | 8.07 | 7.65 | 8.03 | +4.97% | 50,510 | 40,024,563 |
| 2024-04-26 | 7.83 | 7.9 | 7.44 | 7.65 | -0.39% | 42,691 | 32,615,733 |
| 2024-04-25 | 7.7 | 8.04 | 7.6 | 7.68 | -0.13% | 52,308 | 40,970,016 |
| 2024-04-24 | 7.47 | 7.83 | 7.44 | 7.69 | +3.08% | 47,061 | 36,140,591 |
| 2024-04-23 | 7.43 | 7.64 | 7.42 | 7.46 | +1.63% | 36,292 | 27,410,907 |
| 2024-04-22 | 7.68 | 7.76 | 7.33 | 7.34 | -5.66% | 38,970 | 29,088,861 |
| 2024-04-19 | 7.57 | 7.79 | 7.32 | 7.78 | +2.64% | 42,500 | 32,448,215 |
| 2024-04-18 | 7.93 | 8.17 | 7.56 | 7.58 | -4.17% | 52,169 | 40,542,575 |
| 2024-04-17 | 7.36 | 8.1 | 7.36 | 7.91 | +12.36% | 45,464 | 35,539,261 |
| 2024-04-16 | 7.95 | 8.07 | 7 | 7.04 | -12.76% | 67,577 | 49,984,192 |
| 2024-04-15 | 8.66 | 8.85 | 7.88 | 8.07 | -8.09% | 59,435 | 48,651,139 |
| 2024-04-12 | 8.88 | 9.04 | 8.75 | 8.78 | -1.57% | 26,676 | 23,647,870 |
| 2024-04-11 | 8.71 | 9.09 | 8.71 | 8.92 | +0.9% | 30,351 | 27,188,073 |
| 2024-04-10 | 9.15 | 9.29 | 8.74 | 8.84 | -4.02% | 43,153 | 38,403,550 |
| 2024-04-09 | 8.92 | 9.31 | 8.92 | 9.21 | +2.56% | 50,626 | 46,480,060 |
| 2024-04-08 | 9.61 | 10.36 | 8.95 | 8.98 | -7.33% | 77,590 | 72,386,275 |
| 2024-04-03 | 10.43 | 10.46 | 9.65 | 9.69 | -7.71% | 106,730 | 106,066,163 |
| 2024-04-02 | 9.58 | 10.85 | 9.47 | 10.5 | +10.41% | 131,313 | 136,842,861 |
| 2024-04-01 | 8.87 | 9.53 | 8.87 | 9.51 | +7.09% | 45,282 | 42,086,706 |
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：