股票概览
7.67
+1.59%
+0.12
7.51
开盘价
7.68
最高价
7.43
最低价
129,601
成交量
数据更新至: 2024-06-28
技术指标
7.53
MA5 (5日均线)
7.40
MA10 (10日均线)
7.29
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 | 7.51 | 7.68 | 7.43 | 7.67 | +1.59% | 129,601 | 98,318,610 |
| 2024-06-27 | 7.41 | 7.64 | 7.41 | 7.55 | +1.48% | 150,124 | 113,076,590 |
| 2024-06-26 | 7.4 | 7.53 | 7.29 | 7.44 | +0.4% | 120,605 | 89,246,748 |
| 2024-06-25 | 7.55 | 7.57 | 7.31 | 7.41 | -2.24% | 163,781 | 121,392,986 |
| 2024-06-24 | 7.45 | 7.67 | 7.43 | 7.58 | +1.34% | 203,543 | 154,036,481 |
| 2024-06-21 | 7.43 | 7.59 | 7.3 | 7.48 | +0.54% | 213,889 | 160,106,778 |
| 2024-06-20 | 7.18 | 7.51 | 7.17 | 7.44 | +3.33% | 247,699 | 182,430,597 |
| 2024-06-19 | 7.15 | 7.31 | 7.12 | 7.2 | +0.56% | 102,436 | 73,905,013 |
| 2024-06-18 | 7.05 | 7.22 | 7.02 | 7.16 | +0.99% | 109,452 | 78,029,664 |
| 2024-06-17 | 6.98 | 7.18 | 6.88 | 7.09 | +1.29% | 263,765 | 186,334,906 |
| 2024-06-14 | 6.99 | 7.25 | 6.88 | 7 | -4.76% | 628,309 | 443,668,612 |
| 2024-06-13 | 7.27 | 7.44 | 7.22 | 7.35 | +1.1% | 172,254 | 126,347,526 |
| 2024-06-12 | 7.14 | 7.28 | 7.11 | 7.27 | +1.96% | 151,785 | 109,556,740 |
| 2024-06-11 | 7.26 | 7.31 | 7.03 | 7.13 | -1.66% | 165,696 | 118,232,896 |
| 2024-06-07 | 7.14 | 7.26 | 7.12 | 7.25 | +1.54% | 127,759 | 92,061,920 |
| 2024-06-06 | 7.17 | 7.25 | 7.08 | 7.14 | -0.42% | 128,604 | 92,151,265 |
| 2024-06-05 | 7.2 | 7.35 | 7.16 | 7.17 | -0.42% | 122,112 | 88,303,598 |
| 2024-06-04 | 7.15 | 7.23 | 7.1 | 7.2 | +0.42% | 122,150 | 87,697,852 |
| 2024-06-03 | 7.14 | 7.22 | 7.07 | 7.17 | +0.14% | 153,118 | 109,455,419 |
| 2024-05-31 | 7.12 | 7.18 | 7.06 | 7.16 | +0.42% | 109,755 | 78,281,291 |
| 2024-05-30 | 7.2 | 7.26 | 7.09 | 7.13 | -1.79% | 151,950 | 109,087,885 |
| 2024-05-29 | 7.17 | 7.3 | 7.05 | 7.26 | +0.97% | 156,309 | 112,911,274 |
| 2024-05-28 | 7.15 | 7.3 | 7.12 | 7.19 | +0.56% | 207,919 | 149,999,673 |
| 2024-05-27 | 6.96 | 7.2 | 6.91 | 7.15 | +2.88% | 274,640 | 195,105,666 |
| 2024-05-24 | 6.74 | 7.03 | 6.74 | 6.95 | +2.81% | 217,315 | 151,029,570 |
| 2024-05-23 | 6.67 | 6.78 | 6.63 | 6.76 | +1.35% | 115,451 | 77,568,222 |
| 2024-05-22 | 6.7 | 6.78 | 6.65 | 6.67 | -1.04% | 80,284 | 53,805,092 |
| 2024-05-21 | 6.74 | 6.77 | 6.65 | 6.74 | +0.3% | 87,258 | 58,544,774 |
| 2024-05-20 | 6.6 | 6.75 | 6.57 | 6.72 | +1.82% | 110,248 | 73,664,177 |
| 2024-05-17 | 6.5 | 6.68 | 6.48 | 6.6 | +1.54% | 120,759 | 79,505,319 |
| 2024-05-16 | 6.68 | 6.73 | 6.48 | 6.5 | -2.69% | 164,296 | 108,083,978 |
| 2024-05-15 | 6.85 | 7.1 | 6.64 | 6.68 | -2.05% | 224,168 | 152,561,508 |
| 2024-05-14 | 6.74 | 6.88 | 6.63 | 6.82 | +0.44% | 157,286 | 106,558,965 |
| 2024-05-13 | 6.73 | 6.82 | 6.64 | 6.79 | +1.49% | 172,370 | 116,105,879 |
| 2024-05-10 | 6.48 | 6.73 | 6.47 | 6.69 | +2.92% | 181,214 | 120,322,672 |
| 2024-05-09 | 6.5 | 6.53 | 6.42 | 6.5 | 0% | 92,886 | 60,274,539 |
| 2024-05-08 | 6.44 | 6.53 | 6.4 | 6.5 | +1.09% | 123,060 | 79,749,967 |
| 2024-05-07 | 6.5 | 6.52 | 6.4 | 6.43 | -1.38% | 101,126 | 65,239,185 |
| 2024-05-06 | 6.37 | 6.52 | 6.25 | 6.52 | +3.33% | 182,215 | 117,069,192 |
| 2024-04-30 | 6.15 | 6.33 | 6.15 | 6.31 | +2.1% | 151,760 | 95,319,755 |
| 2024-04-29 | 6.17 | 6.21 | 6.12 | 6.18 | -0.48% | 117,369 | 72,348,243 |
| 2024-04-26 | 6.3 | 6.3 | 6.17 | 6.21 | -0.96% | 153,061 | 95,166,977 |
| 2024-04-25 | 6.3 | 6.37 | 6.22 | 6.27 | -0.16% | 153,166 | 96,278,963 |
| 2024-04-24 | 6.26 | 6.34 | 6.19 | 6.28 | +0.8% | 102,137 | 63,851,999 |
| 2024-04-23 | 6.19 | 6.35 | 6.15 | 6.23 | +0.16% | 185,945 | 116,268,356 |
| 2024-04-22 | 6.33 | 6.4 | 6.19 | 6.22 | -1.74% | 175,130 | 109,893,480 |
| 2024-04-19 | 6.15 | 6.33 | 6.15 | 6.33 | +2.1% | 169,985 | 106,334,339 |
| 2024-04-18 | 6.33 | 6.43 | 6.18 | 6.2 | -2.21% | 202,139 | 126,772,278 |
| 2024-04-17 | 6.08 | 6.35 | 6.04 | 6.34 | +4.45% | 245,089 | 152,888,259 |
| 2024-04-16 | 6.14 | 6.27 | 6.04 | 6.07 | -1.62% | 163,972 | 100,847,709 |
| 2024-04-15 | 6.06 | 6.25 | 6.03 | 6.17 | +1.82% | 170,484 | 105,065,461 |
| 2024-04-12 | 6.1 | 6.15 | 6.03 | 6.06 | -0.82% | 111,837 | 68,205,590 |
| 2024-04-11 | 5.97 | 6.16 | 5.95 | 6.11 | +1.33% | 159,531 | 97,271,375 |
| 2024-04-10 | 5.95 | 6.1 | 5.94 | 6.03 | +0.84% | 153,108 | 92,359,080 |
| 2024-04-09 | 5.96 | 5.98 | 5.88 | 5.98 | +0.34% | 120,902 | 71,941,501 |
| 2024-04-08 | 5.85 | 6 | 5.83 | 5.96 | +1.88% | 161,197 | 95,936,134 |
| 2024-04-03 | 5.82 | 5.87 | 5.78 | 5.85 | +0.52% | 78,820 | 45,969,051 |
| 2024-04-02 | 5.86 | 5.92 | 5.79 | 5.82 | -1.02% | 115,070 | 67,414,886 |
| 2024-04-01 | 5.87 | 5.91 | 5.83 | 5.88 | +0.17% | 79,783 | 46,831,608 |
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：