股票概览
7.63
+0.39%
+0.03
7.53
开盘价
7.71
最高价
7.52
最低价
40,867
成交量
数据更新至: 2024-06-28
技术指标
7.44
MA5 (5日均线)
7.44
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 | 7.53 | 7.71 | 7.52 | 7.63 | +0.39% | 40,867 | 31,209,918 |
| 2024-06-27 | 7.46 | 7.75 | 7.42 | 7.6 | +0.8% | 59,414 | 45,083,759 |
| 2024-06-26 | 7.31 | 7.59 | 7.25 | 7.54 | +3.15% | 49,920 | 37,124,827 |
| 2024-06-25 | 7.05 | 7.37 | 7.04 | 7.31 | +2.81% | 41,159 | 29,888,717 |
| 2024-06-24 | 7.2 | 7.28 | 7.05 | 7.11 | -2.47% | 34,847 | 24,835,829 |
| 2024-06-21 | 7.27 | 7.37 | 7.21 | 7.29 | -0.82% | 34,988 | 25,462,225 |
| 2024-06-20 | 7.5 | 7.59 | 7.34 | 7.35 | -2.65% | 32,895 | 24,493,337 |
| 2024-06-19 | 7.46 | 7.68 | 7.46 | 7.55 | -0.4% | 56,919 | 43,137,576 |
| 2024-06-18 | 7.35 | 7.6 | 7.33 | 7.58 | +1.61% | 62,634 | 46,724,312 |
| 2024-06-17 | 6.95 | 7.69 | 6.89 | 7.46 | +6.27% | 110,304 | 80,820,269 |
| 2024-06-14 | 6.83 | 7.05 | 6.8 | 7.02 | +2.03% | 29,781 | 20,643,051 |
| 2024-06-13 | 7.01 | 7.03 | 6.87 | 6.88 | -2.13% | 30,216 | 20,880,552 |
| 2024-06-12 | 7.01 | 7.07 | 6.98 | 7.03 | +0.29% | 30,834 | 21,661,556 |
| 2024-06-11 | 7.05 | 7.1 | 6.9 | 7.01 | -0.57% | 32,597 | 22,811,828 |
| 2024-06-07 | 6.9 | 7.14 | 6.79 | 7.05 | +4.29% | 63,173 | 44,104,833 |
| 2024-06-06 | 7.06 | 7.13 | 6.75 | 6.76 | -4.92% | 84,245 | 57,661,957 |
| 2024-06-05 | 7.42 | 7.42 | 7.08 | 7.11 | -3.53% | 58,062 | 41,657,868 |
| 2024-06-04 | 7.28 | 7.45 | 7.28 | 7.37 | -1.47% | 36,881 | 27,114,681 |
| 2024-06-03 | 7.62 | 7.65 | 7.38 | 7.48 | -1.97% | 52,726 | 39,457,485 |
| 2024-05-31 | 7.72 | 7.87 | 7.59 | 7.63 | -2.3% | 43,097 | 33,203,427 |
| 2024-05-30 | 7.79 | 7.88 | 7.6 | 7.81 | 0% | 28,322 | 22,097,337 |
| 2024-05-29 | 7.85 | 7.97 | 7.8 | 7.81 | -1.64% | 33,954 | 26,681,448 |
| 2024-05-28 | 8.02 | 8.07 | 7.9 | 7.94 | -1.37% | 35,786 | 28,495,244 |
| 2024-05-27 | 7.92 | 8.25 | 7.88 | 8.05 | +2.03% | 78,267 | 63,362,953 |
| 2024-05-24 | 7.76 | 7.97 | 7.76 | 7.89 | +0.9% | 34,753 | 27,364,136 |
| 2024-05-23 | 7.99 | 8 | 7.81 | 7.82 | -2.74% | 47,758 | 37,706,655 |
| 2024-05-22 | 8.06 | 8.09 | 7.96 | 8.04 | 0% | 31,550 | 25,289,860 |
| 2024-05-21 | 8.1 | 8.1 | 7.98 | 8.04 | -1.11% | 40,401 | 32,428,449 |
| 2024-05-20 | 8.06 | 8.21 | 8.03 | 8.13 | +0.99% | 64,096 | 52,008,107 |
| 2024-05-17 | 8.15 | 8.28 | 7.95 | 8.05 | -1.23% | 69,615 | 56,152,338 |
| 2024-05-16 | 7.88 | 8.25 | 7.88 | 8.15 | +3.03% | 112,822 | 91,446,059 |
| 2024-05-15 | 7.95 | 8.01 | 7.9 | 7.91 | -0.5% | 48,262 | 38,421,990 |
| 2024-05-14 | 7.72 | 8 | 7.72 | 7.95 | +2.19% | 52,534 | 41,578,979 |
| 2024-05-13 | 7.92 | 7.97 | 7.71 | 7.78 | -1.89% | 57,482 | 44,962,708 |
| 2024-05-10 | 7.88 | 7.99 | 7.79 | 7.93 | +1.02% | 74,364 | 58,607,670 |
| 2024-05-09 | 7.64 | 7.85 | 7.64 | 7.85 | +2.61% | 59,423 | 46,226,613 |
| 2024-05-08 | 7.87 | 7.89 | 7.62 | 7.65 | -3.29% | 65,604 | 50,775,905 |
| 2024-05-07 | 7.73 | 7.93 | 7.62 | 7.91 | +2.2% | 92,503 | 71,898,844 |
| 2024-05-06 | 7.55 | 7.82 | 7.55 | 7.74 | +2.79% | 94,331 | 72,933,180 |
| 2024-04-30 | 7.46 | 7.65 | 7.42 | 7.53 | +0.4% | 93,737 | 70,503,872 |
| 2024-04-29 | 6.9 | 7.53 | 6.9 | 7.5 | +7.91% | 157,236 | 115,296,474 |
| 2024-04-26 | 6.86 | 7.02 | 6.79 | 6.95 | +0.72% | 71,841 | 49,701,462 |
| 2024-04-25 | 6.96 | 6.98 | 6.85 | 6.9 | -1% | 55,681 | 38,487,534 |
| 2024-04-24 | 7.11 | 7.16 | 6.67 | 6.97 | -1.97% | 103,610 | 71,300,257 |
| 2024-04-23 | 7.12 | 7.22 | 7.09 | 7.11 | -1.39% | 59,883 | 42,683,355 |
| 2024-04-22 | 7.11 | 7.38 | 7.09 | 7.21 | -0.55% | 55,118 | 39,725,804 |
| 2024-04-19 | 7.31 | 7.43 | 7.2 | 7.25 | -2.03% | 53,474 | 38,888,761 |
| 2024-04-18 | 7.56 | 7.57 | 7.35 | 7.4 | -2.12% | 60,490 | 45,034,801 |
| 2024-04-17 | 7.3 | 7.65 | 7.3 | 7.56 | +4.13% | 74,110 | 55,797,802 |
| 2024-04-16 | 7.75 | 7.8 | 7.23 | 7.26 | -8.33% | 126,074 | 93,849,839 |
| 2024-04-15 | 7.92 | 8.35 | 7.92 | 7.92 | -10% | 180,414 | 144,278,891 |
| 2024-04-12 | 8.85 | 9.09 | 8.73 | 8.8 | +1.03% | 100,672 | 89,620,531 |
| 2024-04-11 | 8.74 | 8.87 | 8.64 | 8.71 | -2.24% | 72,072 | 62,972,731 |
| 2024-04-10 | 8.98 | 9.25 | 8.8 | 8.91 | -1.44% | 131,256 | 118,423,256 |
| 2024-04-09 | 8.48 | 9.2 | 8.47 | 9.04 | +5.61% | 160,631 | 143,515,003 |
| 2024-04-08 | 8.69 | 8.69 | 8.51 | 8.56 | -1.95% | 42,808 | 36,701,785 |
| 2024-04-03 | 8.79 | 8.86 | 8.59 | 8.73 | 0% | 43,122 | 37,516,309 |
| 2024-04-02 | 8.79 | 8.81 | 8.66 | 8.73 | -0.8% | 47,418 | 41,363,141 |
| 2024-04-01 | 8.67 | 8.8 | 8.65 | 8.8 | +2.09% | 52,654 | 46,090,658 |
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：