股票概览
7.62
-0.26%
-0.02
7.67
开盘价
7.73
最高价
7.61
最低价
12,319
成交量
数据更新至: 2024-06-28
技术指标
7.61
MA5 (5日均线)
7.72
MA10 (10日均线)
7.70
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 | 7.67 | 7.73 | 7.61 | 7.62 | -0.26% | 12,319 | 9,449,479 |
| 2024-06-27 | 7.7 | 7.75 | 7.62 | 7.64 | -0.78% | 15,995 | 12,316,609 |
| 2024-06-26 | 7.57 | 7.72 | 7.48 | 7.7 | +1.72% | 13,781 | 10,485,059 |
| 2024-06-25 | 7.51 | 7.67 | 7.47 | 7.57 | +0.8% | 17,406 | 13,141,608 |
| 2024-06-24 | 7.59 | 7.67 | 7.47 | 7.51 | -2.09% | 28,716 | 21,646,752 |
| 2024-06-21 | 7.82 | 7.95 | 7.6 | 7.67 | -2.66% | 41,789 | 32,544,674 |
| 2024-06-20 | 7.88 | 7.96 | 7.82 | 7.88 | -0.25% | 19,861 | 15,629,641 |
| 2024-06-19 | 7.84 | 7.99 | 7.81 | 7.9 | +0.64% | 26,726 | 21,062,767 |
| 2024-06-18 | 7.76 | 7.98 | 7.74 | 7.85 | +0.51% | 25,639 | 20,201,663 |
| 2024-06-17 | 7.9 | 8.07 | 7.76 | 7.81 | -1.01% | 39,403 | 31,046,502 |
| 2024-06-14 | 7.85 | 7.9 | 7.77 | 7.89 | +0.38% | 24,581 | 19,253,654 |
| 2024-06-13 | 7.69 | 7.95 | 7.63 | 7.86 | +2.21% | 45,154 | 35,304,562 |
| 2024-06-12 | 7.56 | 7.71 | 7.55 | 7.69 | +1.32% | 19,226 | 14,724,393 |
| 2024-06-11 | 7.7 | 7.72 | 7.54 | 7.59 | -1.43% | 26,622 | 20,221,043 |
| 2024-06-07 | 7.62 | 7.76 | 7.61 | 7.7 | +1.45% | 22,802 | 17,526,130 |
| 2024-06-06 | 7.58 | 7.66 | 7.37 | 7.59 | +0.26% | 37,424 | 28,182,990 |
| 2024-06-05 | 7.74 | 7.74 | 7.57 | 7.57 | -1.82% | 14,588 | 11,142,265 |
| 2024-06-04 | 7.58 | 7.72 | 7.47 | 7.71 | +1.58% | 24,347 | 18,580,405 |
| 2024-06-03 | 7.75 | 7.79 | 7.53 | 7.59 | -1.94% | 31,686 | 24,206,320 |
| 2024-05-31 | 7.81 | 7.85 | 7.7 | 7.74 | -0.9% | 32,334 | 25,112,381 |
| 2024-05-30 | 7.87 | 7.94 | 7.77 | 7.81 | -0.89% | 22,886 | 17,930,922 |
| 2024-05-29 | 7.65 | 8.05 | 7.65 | 7.88 | +1.94% | 48,996 | 38,816,310 |
| 2024-05-28 | 7.81 | 7.85 | 7.72 | 7.73 | -0.77% | 21,511 | 16,726,459 |
| 2024-05-27 | 7.61 | 7.79 | 7.6 | 7.79 | +2.5% | 32,597 | 25,112,036 |
| 2024-05-24 | 7.73 | 7.79 | 7.59 | 7.6 | -1.94% | 29,131 | 22,401,094 |
| 2024-05-23 | 7.88 | 7.9 | 7.67 | 7.75 | -2.39% | 55,139 | 42,686,723 |
| 2024-05-22 | 7.92 | 8.05 | 7.9 | 7.94 | +0.13% | 32,669 | 26,000,595 |
| 2024-05-21 | 7.9 | 8.05 | 7.83 | 7.93 | -0.25% | 39,568 | 31,324,720 |
| 2024-05-20 | 8 | 8.04 | 7.9 | 7.95 | -2.93% | 53,753 | 42,742,601 |
| 2024-05-17 | 8.26 | 8.32 | 8.11 | 8.19 | -0.36% | 58,830 | 48,108,081 |
| 2024-05-16 | 8.2 | 8.36 | 8.15 | 8.22 | -1.08% | 81,223 | 66,912,397 |
| 2024-05-15 | 8.38 | 8.56 | 8.18 | 8.31 | -0.12% | 114,292 | 94,968,929 |
| 2024-05-14 | 8.2 | 8.45 | 8.15 | 8.32 | +2.09% | 83,608 | 69,402,700 |
| 2024-05-13 | 8.13 | 8.25 | 8 | 8.15 | -1.21% | 100,250 | 81,312,142 |
| 2024-05-10 | 8.51 | 8.59 | 8.16 | 8.25 | -3.4% | 118,219 | 99,218,599 |
| 2024-05-09 | 8.45 | 8.59 | 8.34 | 8.54 | +1.79% | 107,867 | 91,529,760 |
| 2024-05-08 | 8.3 | 8.79 | 8.26 | 8.39 | +0.6% | 150,482 | 127,878,029 |
| 2024-05-07 | 8.37 | 8.45 | 8.2 | 8.34 | +0.6% | 184,164 | 152,811,186 |
| 2024-05-06 | 8 | 8.64 | 8 | 8.29 | +5.61% | 246,212 | 206,578,612 |
| 2024-04-30 | 7.73 | 7.91 | 7.63 | 7.85 | +1.42% | 106,604 | 83,038,656 |
| 2024-04-29 | 7.6 | 7.78 | 7.42 | 7.74 | -0.77% | 106,778 | 81,846,884 |
| 2024-04-26 | 7.73 | 7.89 | 7.71 | 7.8 | -0.13% | 90,176 | 70,199,803 |
| 2024-04-25 | 7.43 | 8.16 | 7.43 | 7.81 | +5.26% | 144,729 | 113,560,094 |
| 2024-04-24 | 7.36 | 7.42 | 7.24 | 7.42 | +1.37% | 41,596 | 30,577,832 |
| 2024-04-23 | 7.42 | 7.42 | 7.28 | 7.32 | +0.69% | 35,909 | 26,318,576 |
| 2024-04-22 | 7.2 | 7.35 | 6.99 | 7.27 | +0.55% | 50,204 | 36,226,619 |
| 2024-04-19 | 7.31 | 7.38 | 7.17 | 7.23 | -0.82% | 38,948 | 28,248,026 |
| 2024-04-18 | 7.34 | 7.42 | 7.2 | 7.29 | -1.09% | 58,166 | 42,581,459 |
| 2024-04-17 | 7.1 | 7.43 | 6.98 | 7.37 | +7.28% | 74,802 | 54,497,415 |
| 2024-04-16 | 7.53 | 7.53 | 6.87 | 6.87 | -9.96% | 100,816 | 71,313,140 |
| 2024-04-15 | 7.78 | 7.91 | 7.32 | 7.63 | -3.78% | 112,215 | 85,246,206 |
| 2024-04-12 | 7.83 | 7.97 | 7.77 | 7.93 | +1.28% | 68,523 | 54,208,661 |
| 2024-04-11 | 7.75 | 7.91 | 7.69 | 7.83 | -0.51% | 55,210 | 43,241,761 |
| 2024-04-10 | 7.95 | 7.97 | 7.72 | 7.87 | -0.88% | 73,791 | 57,864,942 |
| 2024-04-09 | 7.83 | 7.95 | 7.77 | 7.94 | +1.93% | 72,768 | 57,267,548 |
| 2024-04-08 | 7.99 | 7.99 | 7.74 | 7.79 | -1.64% | 71,906 | 56,300,557 |
| 2024-04-03 | 7.89 | 8 | 7.83 | 7.92 | -0.5% | 84,555 | 66,890,603 |
| 2024-04-02 | 8.04 | 8.05 | 7.8 | 7.96 | -1.12% | 138,308 | 109,384,744 |
| 2024-04-01 | 7.75 | 8.24 | 7.71 | 8.05 | +1.77% | 310,590 | 249,359,041 |
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：