股票概览
7.89
-0.25%
-0.02
7.94
开盘价
7.98
最高价
7.88
最低价
109,829
成交量
数据更新至: 2024-06-28
技术指标
7.92
MA5 (5日均线)
8.04
MA10 (10日均线)
8.10
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 | 7.94 | 7.98 | 7.88 | 7.89 | -0.25% | 109,829 | 87,111,220 |
| 2024-06-27 | 7.9 | 7.99 | 7.87 | 7.91 | +0.13% | 134,083 | 106,360,146 |
| 2024-06-26 | 7.86 | 7.92 | 7.8 | 7.9 | 0% | 136,268 | 107,039,658 |
| 2024-06-25 | 8.06 | 8.07 | 7.85 | 7.9 | -1.37% | 188,271 | 149,398,905 |
| 2024-06-24 | 8.14 | 8.19 | 7.98 | 8.01 | -1.6% | 194,887 | 157,283,905 |
| 2024-06-21 | 8.15 | 8.19 | 8.1 | 8.14 | -0.12% | 103,616 | 84,436,495 |
| 2024-06-20 | 8.16 | 8.18 | 8.11 | 8.15 | -0.24% | 128,227 | 104,488,208 |
| 2024-06-19 | 8.16 | 8.22 | 8.14 | 8.17 | -0.24% | 120,750 | 98,744,470 |
| 2024-06-18 | 8.18 | 8.26 | 8.12 | 8.19 | +0.37% | 205,818 | 168,480,412 |
| 2024-06-17 | 8.03 | 8.26 | 7.98 | 8.16 | +1.62% | 350,783 | 286,521,594 |
| 2024-06-14 | 8.34 | 8.5 | 7.95 | 8.03 | -4.06% | 914,806 | 746,528,522 |
| 2024-06-13 | 8.39 | 8.48 | 8.36 | 8.37 | -0.36% | 311,738 | 262,482,178 |
| 2024-06-12 | 8.16 | 8.41 | 8.13 | 8.4 | +2.94% | 385,564 | 320,790,913 |
| 2024-06-11 | 8.19 | 8.25 | 8.14 | 8.16 | -0.37% | 194,041 | 158,941,281 |
| 2024-06-07 | 8.19 | 8.2 | 8.1 | 8.19 | +1.11% | 207,870 | 169,814,744 |
| 2024-06-06 | 8.17 | 8.2 | 8.09 | 8.1 | -0.61% | 221,015 | 179,912,048 |
| 2024-06-05 | 8.19 | 8.24 | 8.14 | 8.15 | -0.49% | 173,021 | 141,390,993 |
| 2024-06-04 | 8.11 | 8.2 | 8.05 | 8.19 | +0.74% | 238,010 | 194,249,169 |
| 2024-06-03 | 7.96 | 8.26 | 7.87 | 8.13 | +3.44% | 598,997 | 486,154,555 |
| 2024-05-31 | 7.77 | 7.9 | 7.76 | 7.86 | +1.55% | 301,378 | 236,630,203 |
| 2024-05-30 | 7.7 | 7.82 | 7.66 | 7.74 | +0.78% | 245,597 | 190,630,704 |
| 2024-05-29 | 7.66 | 7.76 | 7.61 | 7.68 | +0.39% | 212,925 | 164,185,026 |
| 2024-05-28 | 7.63 | 7.72 | 7.6 | 7.65 | +0.39% | 205,307 | 157,542,590 |
| 2024-05-27 | 7.58 | 7.66 | 7.57 | 7.62 | +0.53% | 172,234 | 131,187,743 |
| 2024-05-24 | 7.6 | 7.66 | 7.57 | 7.58 | -0.39% | 133,336 | 101,450,240 |
| 2024-05-23 | 7.66 | 7.67 | 7.57 | 7.61 | -0.65% | 151,863 | 115,365,468 |
| 2024-05-22 | 7.56 | 7.68 | 7.53 | 7.66 | +1.19% | 217,610 | 166,308,139 |
| 2024-05-21 | 7.69 | 7.7 | 7.53 | 7.57 | -1.82% | 292,580 | 222,082,380 |
| 2024-05-20 | 7.71 | 7.75 | 7.65 | 7.71 | +0.13% | 170,221 | 130,947,886 |
| 2024-05-17 | 7.66 | 7.71 | 7.63 | 7.7 | +0.52% | 169,225 | 129,810,022 |
| 2024-05-16 | 7.63 | 7.7 | 7.61 | 7.66 | +0.52% | 183,742 | 140,787,894 |
| 2024-05-15 | 7.63 | 7.69 | 7.57 | 7.62 | -0.39% | 160,043 | 122,048,604 |
| 2024-05-14 | 7.67 | 7.68 | 7.61 | 7.65 | 0% | 171,568 | 131,315,975 |
| 2024-05-13 | 7.6 | 7.69 | 7.55 | 7.65 | +0.53% | 219,883 | 167,981,000 |
| 2024-05-10 | 7.52 | 7.62 | 7.46 | 7.61 | +1.2% | 262,426 | 198,309,859 |
| 2024-05-09 | 7.36 | 7.54 | 7.34 | 7.52 | +2.31% | 345,050 | 257,336,337 |
| 2024-05-08 | 7.36 | 7.41 | 7.32 | 7.35 | +0.14% | 214,128 | 157,684,646 |
| 2024-05-07 | 7.31 | 7.37 | 7.28 | 7.34 | +0.41% | 216,942 | 159,242,502 |
| 2024-05-06 | 7.26 | 7.38 | 7.25 | 7.31 | +0.83% | 354,147 | 259,270,370 |
| 2024-04-30 | 7.05 | 7.25 | 7.05 | 7.25 | +0.14% | 461,998 | 329,899,300 |
| 2024-04-29 | 7.28 | 7.32 | 7.21 | 7.24 | -0.82% | 343,537 | 249,581,509 |
| 2024-04-26 | 7.3 | 7.32 | 7.18 | 7.3 | -0.41% | 338,545 | 245,845,257 |
| 2024-04-25 | 7.29 | 7.35 | 7.28 | 7.33 | -0.14% | 215,637 | 157,560,440 |
| 2024-04-24 | 7.25 | 7.39 | 7.22 | 7.34 | +1.1% | 353,406 | 257,874,160 |
| 2024-04-23 | 7.48 | 7.48 | 7.1 | 7.26 | -6.56% | 758,861 | 549,225,511 |
| 2024-04-22 | 7.85 | 7.92 | 7.75 | 7.77 | -1.15% | 383,996 | 300,574,405 |
| 2024-04-19 | 7.72 | 7.92 | 7.71 | 7.86 | +0.9% | 285,742 | 224,049,046 |
| 2024-04-18 | 7.82 | 7.92 | 7.76 | 7.79 | -0.64% | 285,678 | 223,348,376 |
| 2024-04-17 | 7.75 | 7.84 | 7.65 | 7.84 | +1.69% | 305,201 | 237,588,165 |
| 2024-04-16 | 7.74 | 7.87 | 7.68 | 7.71 | -0.52% | 321,330 | 249,681,235 |
| 2024-04-15 | 7.6 | 7.78 | 7.5 | 7.75 | +2.51% | 316,951 | 243,565,835 |
| 2024-04-12 | 7.73 | 7.75 | 7.56 | 7.56 | -1.95% | 162,792 | 124,165,221 |
| 2024-04-11 | 7.56 | 7.75 | 7.52 | 7.71 | +1.45% | 171,262 | 131,299,688 |
| 2024-04-10 | 7.69 | 7.73 | 7.55 | 7.6 | -1.17% | 181,217 | 138,399,682 |
| 2024-04-09 | 7.85 | 7.88 | 7.66 | 7.69 | -2.16% | 255,320 | 197,471,496 |
| 2024-04-08 | 7.87 | 7.99 | 7.84 | 7.86 | -0.13% | 284,151 | 225,164,342 |
| 2024-04-03 | 7.78 | 7.89 | 7.77 | 7.87 | +1.16% | 268,117 | 210,389,878 |
| 2024-04-02 | 7.84 | 7.85 | 7.74 | 7.78 | +0.13% | 205,897 | 160,507,105 |
| 2024-04-01 | 7.6 | 7.77 | 7.58 | 7.77 | +2.51% | 278,697 | 214,157,540 |
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：