股票概览
7.49
-0.4%
-0.03
7.5
开盘价
7.6
最高价
7.44
最低价
91,009
成交量
数据更新至: 2024-06-28
技术指标
7.63
MA5 (5日均线)
7.84
MA10 (10日均线)
8.12
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 | 7.5 | 7.6 | 7.44 | 7.49 | -0.4% | 91,009 | 68,521,567 |
| 2024-06-27 | 7.78 | 7.8 | 7.49 | 7.52 | -3.47% | 113,297 | 86,247,708 |
| 2024-06-26 | 7.64 | 7.82 | 7.62 | 7.79 | +1.83% | 87,639 | 67,712,197 |
| 2024-06-25 | 7.69 | 7.77 | 7.61 | 7.65 | -0.39% | 76,779 | 59,030,774 |
| 2024-06-24 | 7.87 | 7.9 | 7.65 | 7.68 | -2.78% | 79,316 | 61,394,454 |
| 2024-06-21 | 7.9 | 8.02 | 7.86 | 7.9 | -0.13% | 52,750 | 41,889,525 |
| 2024-06-20 | 8.06 | 8.12 | 7.89 | 7.91 | -1.98% | 80,179 | 63,921,684 |
| 2024-06-19 | 8.23 | 8.25 | 8.07 | 8.07 | -1.94% | 83,613 | 68,005,683 |
| 2024-06-18 | 8.22 | 8.28 | 8.17 | 8.23 | +0.73% | 84,857 | 69,746,645 |
| 2024-06-17 | 8.16 | 8.29 | 8.14 | 8.17 | 0% | 85,296 | 69,946,935 |
| 2024-06-14 | 8.16 | 8.27 | 8.1 | 8.17 | -0.12% | 92,585 | 75,677,548 |
| 2024-06-13 | 8.31 | 8.35 | 8.12 | 8.18 | -1.45% | 100,853 | 82,542,697 |
| 2024-06-12 | 8.33 | 8.39 | 8.29 | 8.3 | -0.48% | 92,868 | 77,289,161 |
| 2024-06-11 | 8.36 | 8.39 | 8.21 | 8.34 | -0.48% | 69,482 | 57,699,543 |
| 2024-06-07 | 8.35 | 8.45 | 8.24 | 8.38 | +1.33% | 87,180 | 72,799,329 |
| 2024-06-06 | 8.48 | 8.53 | 8.21 | 8.27 | -2.48% | 122,702 | 102,161,181 |
| 2024-06-05 | 8.61 | 8.65 | 8.46 | 8.48 | -1.74% | 71,446 | 61,115,826 |
| 2024-06-04 | 8.5 | 8.65 | 8.47 | 8.63 | +1.41% | 100,279 | 86,001,353 |
| 2024-06-03 | 8.72 | 8.77 | 8.4 | 8.51 | -2.96% | 146,790 | 125,239,875 |
| 2024-05-31 | 8.87 | 8.92 | 8.73 | 8.77 | -0.79% | 80,979 | 71,152,416 |
| 2024-05-30 | 8.9 | 8.95 | 8.77 | 8.84 | -0.79% | 66,544 | 58,837,738 |
| 2024-05-29 | 8.95 | 9.08 | 8.88 | 8.91 | -0.45% | 70,445 | 63,122,206 |
| 2024-05-28 | 9.15 | 9.16 | 8.93 | 8.95 | -2.08% | 85,039 | 76,484,699 |
| 2024-05-27 | 9.28 | 9.32 | 8.93 | 9.14 | -1.19% | 113,700 | 102,943,033 |
| 2024-05-24 | 9.37 | 9.45 | 9.22 | 9.25 | -0.54% | 75,197 | 70,045,818 |
| 2024-05-23 | 9.62 | 9.64 | 9.25 | 9.3 | -3.23% | 98,498 | 92,718,996 |
| 2024-05-22 | 9.76 | 9.8 | 9.55 | 9.61 | -1.44% | 94,750 | 91,324,699 |
| 2024-05-21 | 9.72 | 9.86 | 9.63 | 9.75 | -0.31% | 101,904 | 99,229,823 |
| 2024-05-20 | 9.6 | 9.84 | 9.58 | 9.78 | +1.35% | 157,316 | 153,432,379 |
| 2024-05-17 | 9.18 | 9.67 | 9.09 | 9.65 | +6.16% | 252,736 | 239,785,429 |
| 2024-05-16 | 9.11 | 9.19 | 9.05 | 9.09 | -0.22% | 61,481 | 56,118,632 |
| 2024-05-15 | 9.2 | 9.2 | 9.07 | 9.11 | -0.87% | 65,495 | 59,738,180 |
| 2024-05-14 | 9.17 | 9.28 | 9.17 | 9.19 | -0.11% | 80,852 | 74,498,389 |
| 2024-05-13 | 9.12 | 9.34 | 9.08 | 9.2 | +0.22% | 127,292 | 117,369,556 |
| 2024-05-10 | 9.26 | 9.39 | 9.16 | 9.18 | -0.76% | 109,372 | 101,202,267 |
| 2024-05-09 | 9.01 | 9.29 | 9 | 9.25 | +2.21% | 116,564 | 107,246,840 |
| 2024-05-08 | 9.05 | 9.12 | 9.01 | 9.05 | -0.11% | 112,898 | 102,315,715 |
| 2024-05-07 | 9.03 | 9.08 | 8.93 | 9.06 | +0.33% | 91,666 | 82,716,538 |
| 2024-05-06 | 8.9 | 9.07 | 8.87 | 9.03 | +2.38% | 133,990 | 120,456,268 |
| 2024-04-30 | 8.69 | 8.88 | 8.68 | 8.82 | +0.57% | 133,652 | 117,636,585 |
| 2024-04-29 | 8.52 | 8.82 | 8.51 | 8.77 | +2.93% | 157,049 | 136,623,341 |
| 2024-04-26 | 8.55 | 8.6 | 8.45 | 8.52 | -0.58% | 141,643 | 120,481,249 |
| 2024-04-25 | 8.52 | 8.66 | 8.52 | 8.57 | -0.23% | 80,787 | 69,464,285 |
| 2024-04-24 | 8.54 | 8.59 | 8.4 | 8.59 | -0.12% | 96,465 | 81,971,557 |
| 2024-04-23 | 8.51 | 8.64 | 8.49 | 8.6 | +0.58% | 79,524 | 68,063,543 |
| 2024-04-22 | 8.37 | 8.65 | 8.32 | 8.55 | +2.27% | 117,187 | 99,904,739 |
| 2024-04-19 | 8.43 | 8.47 | 8.32 | 8.36 | -0.83% | 79,365 | 66,478,231 |
| 2024-04-18 | 8.49 | 8.59 | 8.38 | 8.43 | -0.82% | 106,852 | 90,686,162 |
| 2024-04-17 | 8.33 | 8.57 | 8.32 | 8.5 | +3.16% | 122,529 | 103,755,223 |
| 2024-04-16 | 8.49 | 8.59 | 8.22 | 8.24 | -3.17% | 134,231 | 112,319,688 |
| 2024-04-15 | 8.61 | 8.68 | 8.3 | 8.51 | -1.62% | 170,098 | 144,434,179 |
| 2024-04-12 | 8.6 | 8.75 | 8.5 | 8.65 | +0.12% | 143,072 | 123,194,475 |
| 2024-04-11 | 8.84 | 8.91 | 8.62 | 8.64 | -2.81% | 216,057 | 187,869,313 |
| 2024-04-10 | 9.4 | 9.44 | 8.85 | 8.89 | -9.01% | 355,166 | 320,827,236 |
| 2024-04-09 | 9.66 | 9.77 | 9.61 | 9.77 | +1.24% | 89,720 | 87,091,204 |
| 2024-04-08 | 9.91 | 9.93 | 9.63 | 9.65 | -3.02% | 119,028 | 116,193,927 |
| 2024-04-03 | 9.82 | 10.07 | 9.79 | 9.95 | +1.32% | 117,192 | 116,770,041 |
| 2024-04-02 | 9.72 | 9.88 | 9.65 | 9.82 | +0.92% | 108,134 | 105,834,873 |
| 2024-04-01 | 9.43 | 9.75 | 9.39 | 9.73 | +3.73% | 123,891 | 119,582,457 |
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：