股票概览
7.07
-1.67%
-0.12
7.11
开盘价
7.2
最高价
7.01
最低价
86,253
成交量
数据更新至: 2024-06-28
技术指标
7.11
MA5 (5日均线)
7.29
MA10 (10日均线)
7.53
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 | 7.11 | 7.2 | 7.01 | 7.07 | -1.67% | 86,253 | 61,361,611 |
| 2024-06-27 | 7.21 | 7.25 | 7.09 | 7.19 | -0.55% | 71,731 | 51,309,473 |
| 2024-06-26 | 7.07 | 7.25 | 6.99 | 7.23 | +2.7% | 63,668 | 45,483,784 |
| 2024-06-25 | 7.03 | 7.12 | 7.01 | 7.04 | +0.57% | 62,678 | 44,272,537 |
| 2024-06-24 | 7.27 | 7.27 | 7 | 7 | -4.63% | 76,996 | 54,593,542 |
| 2024-06-21 | 7.3 | 7.41 | 7.24 | 7.34 | -0.27% | 59,293 | 43,331,574 |
| 2024-06-20 | 7.52 | 7.54 | 7.27 | 7.36 | -2.52% | 77,098 | 56,910,473 |
| 2024-06-19 | 7.65 | 7.69 | 7.51 | 7.55 | -1.05% | 54,954 | 41,588,548 |
| 2024-06-18 | 7.62 | 7.7 | 7.54 | 7.63 | +1.46% | 58,528 | 44,726,030 |
| 2024-06-17 | 7.71 | 7.75 | 7.51 | 7.52 | -2.59% | 70,751 | 53,802,088 |
| 2024-06-14 | 7.69 | 7.73 | 7.58 | 7.72 | +0.65% | 52,372 | 40,073,127 |
| 2024-06-13 | 7.74 | 7.82 | 7.66 | 7.67 | -0.9% | 63,935 | 49,367,537 |
| 2024-06-12 | 7.69 | 7.76 | 7.66 | 7.74 | +0.39% | 52,989 | 40,943,188 |
| 2024-06-11 | 7.65 | 7.73 | 7.52 | 7.71 | +0.78% | 50,838 | 38,852,883 |
| 2024-06-07 | 7.63 | 7.81 | 7.59 | 7.65 | +1.59% | 63,758 | 49,001,807 |
| 2024-06-06 | 7.81 | 7.86 | 7.49 | 7.53 | -3.34% | 95,715 | 73,092,835 |
| 2024-06-05 | 7.82 | 7.92 | 7.77 | 7.79 | -1.14% | 58,825 | 46,122,379 |
| 2024-06-04 | 7.84 | 7.89 | 7.7 | 7.88 | +0.51% | 74,844 | 58,353,627 |
| 2024-06-03 | 8.02 | 8.02 | 7.81 | 7.84 | -2.49% | 74,739 | 58,967,471 |
| 2024-05-31 | 7.89 | 8.07 | 7.89 | 8.04 | +1.9% | 61,223 | 49,050,866 |
| 2024-05-30 | 7.92 | 8.02 | 7.86 | 7.89 | -1.5% | 65,276 | 51,701,188 |
| 2024-05-29 | 7.95 | 8.06 | 7.93 | 8.01 | +0.38% | 59,330 | 47,491,933 |
| 2024-05-28 | 8.09 | 8.12 | 7.98 | 7.98 | -1.48% | 64,439 | 51,674,152 |
| 2024-05-27 | 8.01 | 8.12 | 7.96 | 8.1 | +0.5% | 73,266 | 58,852,686 |
| 2024-05-24 | 8.21 | 8.26 | 8.03 | 8.06 | -1.83% | 107,653 | 87,292,031 |
| 2024-05-23 | 8.41 | 8.54 | 8.12 | 8.21 | -5.63% | 280,104 | 231,831,358 |
| 2024-05-22 | 9.23 | 9.39 | 8.65 | 8.7 | +1.87% | 380,591 | 340,107,134 |
| 2024-05-21 | 8.72 | 8.72 | 8.49 | 8.54 | -1.84% | 105,962 | 90,719,148 |
| 2024-05-20 | 8.68 | 8.79 | 8.63 | 8.7 | +0.23% | 123,438 | 107,554,276 |
| 2024-05-17 | 8.44 | 8.69 | 8.39 | 8.68 | +2.84% | 118,834 | 101,664,306 |
| 2024-05-16 | 8.5 | 8.56 | 8.42 | 8.44 | -0.12% | 88,676 | 75,259,398 |
| 2024-05-15 | 8.64 | 8.64 | 8.41 | 8.45 | -2.54% | 151,626 | 128,725,921 |
| 2024-05-14 | 8.58 | 8.75 | 8.55 | 8.67 | +1.29% | 149,058 | 129,066,451 |
| 2024-05-13 | 8.62 | 8.88 | 8.54 | 8.56 | -2.06% | 184,327 | 159,761,367 |
| 2024-05-10 | 8.83 | 9 | 8.68 | 8.74 | -0.57% | 227,011 | 200,640,380 |
| 2024-05-09 | 8.85 | 8.94 | 8.72 | 8.79 | -1.35% | 249,358 | 220,156,252 |
| 2024-05-08 | 8.68 | 9.04 | 8.61 | 8.91 | +1.83% | 380,706 | 336,732,559 |
| 2024-05-07 | 9.08 | 9.2 | 8.68 | 8.75 | +0.81% | 501,537 | 444,670,789 |
| 2024-05-06 | 8.28 | 8.68 | 8.28 | 8.68 | +10.01% | 157,044 | 134,261,812 |
| 2024-04-30 | 8.35 | 8.36 | 7.89 | 7.89 | -5.96% | 210,397 | 168,650,595 |
| 2024-04-29 | 8.13 | 8.45 | 8.12 | 8.39 | +3.07% | 138,726 | 116,073,785 |
| 2024-04-26 | 7.98 | 8.15 | 7.95 | 8.14 | +1.88% | 84,304 | 68,037,363 |
| 2024-04-25 | 7.99 | 8.07 | 7.94 | 7.99 | +0.13% | 54,848 | 43,842,145 |
| 2024-04-24 | 8.08 | 8.08 | 7.9 | 7.98 | -0.87% | 65,020 | 51,704,252 |
| 2024-04-23 | 7.85 | 8.09 | 7.81 | 8.05 | +3.07% | 93,861 | 74,786,944 |
| 2024-04-22 | 7.76 | 7.9 | 7.65 | 7.81 | +0.13% | 51,838 | 40,458,020 |
| 2024-04-19 | 7.93 | 7.93 | 7.71 | 7.8 | -1.02% | 66,145 | 51,564,275 |
| 2024-04-18 | 8 | 8.09 | 7.86 | 7.88 | -2.35% | 100,101 | 79,633,847 |
| 2024-04-17 | 7.7 | 8.07 | 7.7 | 8.07 | +3.99% | 103,920 | 82,241,367 |
| 2024-04-16 | 8 | 8 | 7.56 | 7.76 | -3.24% | 105,803 | 82,007,924 |
| 2024-04-15 | 8 | 8.07 | 7.77 | 8.02 | 0% | 128,990 | 101,928,892 |
| 2024-04-12 | 8.1 | 8.14 | 7.93 | 8.02 | -0.99% | 111,112 | 89,287,034 |
| 2024-04-11 | 7.98 | 8.19 | 7.87 | 8.1 | +1.25% | 172,355 | 139,421,442 |
| 2024-04-10 | 8.25 | 8.25 | 7.92 | 8 | -3.5% | 118,183 | 95,048,461 |
| 2024-04-09 | 8.05 | 8.33 | 7.89 | 8.29 | +3.37% | 126,286 | 102,468,087 |
| 2024-04-08 | 8.13 | 8.18 | 7.97 | 8.02 | -1.11% | 84,990 | 68,483,814 |
| 2024-04-03 | 8.41 | 8.41 | 8.09 | 8.11 | -3.11% | 130,080 | 106,630,706 |
| 2024-04-02 | 8.53 | 8.53 | 8.15 | 8.37 | -1.88% | 136,564 | 113,382,536 |
| 2024-04-01 | 8.38 | 8.69 | 8.38 | 8.53 | +1.07% | 187,897 | 160,608,234 |
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：