股票概览
7.24
+1.12%
+0.08
7.15
开盘价
7.3
最高价
7.12
最低价
42,610
成交量
数据更新至: 2024-06-28
技术指标
7.22
MA5 (5日均线)
7.41
MA10 (10日均线)
7.84
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 | 7.15 | 7.3 | 7.12 | 7.24 | +1.12% | 42,610 | 30,830,374 |
| 2024-06-27 | 7.28 | 7.28 | 7.15 | 7.16 | -2.05% | 39,985 | 28,848,515 |
| 2024-06-26 | 7.2 | 7.33 | 7.13 | 7.31 | +1.53% | 47,620 | 34,365,605 |
| 2024-06-25 | 7.18 | 7.24 | 7.13 | 7.2 | +0.42% | 40,096 | 28,822,422 |
| 2024-06-24 | 7.37 | 7.38 | 7.09 | 7.17 | -3.11% | 84,841 | 61,109,381 |
| 2024-06-21 | 7.42 | 7.52 | 7.37 | 7.4 | -0.67% | 56,430 | 41,956,662 |
| 2024-06-20 | 7.61 | 7.64 | 7.43 | 7.45 | -2.36% | 58,149 | 43,666,948 |
| 2024-06-19 | 7.75 | 7.77 | 7.62 | 7.63 | -1.8% | 51,286 | 39,418,875 |
| 2024-06-18 | 7.78 | 7.8 | 7.72 | 7.77 | +0.13% | 40,508 | 31,435,932 |
| 2024-06-17 | 7.78 | 7.82 | 7.71 | 7.76 | -0.89% | 38,631 | 29,983,544 |
| 2024-06-14 | 7.73 | 7.84 | 7.67 | 7.83 | +1.29% | 46,103 | 35,856,828 |
| 2024-06-13 | 7.97 | 7.97 | 7.7 | 7.73 | -7.54% | 83,182 | 65,175,938 |
| 2024-06-12 | 8.28 | 8.38 | 8.26 | 8.36 | +0.97% | 68,409 | 56,987,882 |
| 2024-06-11 | 8.36 | 8.38 | 8.22 | 8.28 | -1.43% | 72,390 | 60,016,143 |
| 2024-06-07 | 8.39 | 8.45 | 8.31 | 8.4 | +0.84% | 54,262 | 45,483,275 |
| 2024-06-06 | 8.48 | 8.48 | 8.28 | 8.33 | -1.19% | 67,445 | 56,460,068 |
| 2024-06-05 | 8.5 | 8.61 | 8.42 | 8.43 | -0.35% | 65,987 | 56,225,397 |
| 2024-06-04 | 8.34 | 8.5 | 8.26 | 8.46 | +1.44% | 67,257 | 56,258,692 |
| 2024-06-03 | 8.57 | 8.58 | 8.26 | 8.34 | -3.02% | 107,482 | 90,272,449 |
| 2024-05-31 | 8.62 | 8.63 | 8.55 | 8.6 | +0.35% | 41,040 | 35,266,966 |
| 2024-05-30 | 8.66 | 8.77 | 8.56 | 8.57 | -1.15% | 57,007 | 49,302,048 |
| 2024-05-29 | 8.67 | 8.77 | 8.63 | 8.67 | +0.12% | 55,424 | 48,205,161 |
| 2024-05-28 | 8.72 | 8.76 | 8.64 | 8.66 | -0.8% | 55,179 | 47,952,727 |
| 2024-05-27 | 8.68 | 8.74 | 8.62 | 8.73 | +0.69% | 54,244 | 47,048,056 |
| 2024-05-24 | 8.65 | 8.78 | 8.65 | 8.67 | +0.23% | 58,816 | 51,252,093 |
| 2024-05-23 | 8.8 | 8.85 | 8.63 | 8.65 | -2.04% | 90,273 | 78,554,152 |
| 2024-05-22 | 8.98 | 8.99 | 8.8 | 8.83 | -1.78% | 86,147 | 76,646,486 |
| 2024-05-21 | 8.91 | 9.07 | 8.85 | 8.99 | +0.67% | 121,730 | 109,071,254 |
| 2024-05-20 | 8.74 | 8.94 | 8.74 | 8.93 | +2.53% | 109,569 | 96,951,901 |
| 2024-05-17 | 8.72 | 8.75 | 8.56 | 8.71 | -0.11% | 77,832 | 67,244,019 |
| 2024-05-16 | 8.75 | 8.81 | 8.7 | 8.72 | +0.11% | 66,284 | 58,017,483 |
| 2024-05-15 | 8.84 | 8.87 | 8.71 | 8.71 | -1.8% | 80,861 | 70,900,712 |
| 2024-05-14 | 8.89 | 8.96 | 8.85 | 8.87 | +0.11% | 77,482 | 68,964,275 |
| 2024-05-13 | 8.83 | 8.91 | 8.76 | 8.86 | -0.56% | 75,092 | 66,417,898 |
| 2024-05-10 | 8.92 | 9.03 | 8.84 | 8.91 | -0.45% | 102,842 | 91,743,663 |
| 2024-05-09 | 8.9 | 8.97 | 8.88 | 8.95 | +0.22% | 96,137 | 85,892,093 |
| 2024-05-08 | 8.87 | 9 | 8.83 | 8.93 | +0.45% | 107,444 | 95,832,239 |
| 2024-05-07 | 8.87 | 8.91 | 8.8 | 8.89 | +0.34% | 113,661 | 100,566,694 |
| 2024-05-06 | 8.65 | 8.86 | 8.61 | 8.86 | +3.38% | 140,801 | 123,507,757 |
| 2024-04-30 | 8.52 | 8.66 | 8.52 | 8.57 | +0.35% | 88,366 | 75,865,420 |
| 2024-04-29 | 8.39 | 8.56 | 8.38 | 8.54 | +1.79% | 97,399 | 82,643,013 |
| 2024-04-26 | 8.3 | 8.4 | 8.27 | 8.39 | +0.12% | 89,934 | 75,068,108 |
| 2024-04-25 | 8.38 | 8.44 | 8.33 | 8.38 | -0.24% | 76,288 | 63,955,458 |
| 2024-04-24 | 8.36 | 8.46 | 8.31 | 8.4 | +0.36% | 82,243 | 68,892,125 |
| 2024-04-23 | 8.68 | 8.69 | 8.29 | 8.37 | -4.78% | 180,812 | 152,056,376 |
| 2024-04-22 | 8.89 | 8.94 | 8.76 | 8.79 | -1.46% | 119,730 | 105,977,029 |
| 2024-04-19 | 8.7 | 8.94 | 8.65 | 8.92 | +1.94% | 171,606 | 151,892,036 |
| 2024-04-18 | 8.69 | 8.81 | 8.62 | 8.75 | +0.34% | 116,599 | 101,914,990 |
| 2024-04-17 | 8.58 | 8.74 | 8.58 | 8.72 | +2.83% | 115,123 | 99,853,314 |
| 2024-04-16 | 8.73 | 8.78 | 8.46 | 8.48 | -3.42% | 134,483 | 115,387,882 |
| 2024-04-15 | 8.75 | 8.87 | 8.52 | 8.78 | +0.8% | 128,954 | 112,996,156 |
| 2024-04-12 | 8.77 | 8.85 | 8.7 | 8.71 | -1.47% | 116,790 | 102,297,516 |
| 2024-04-11 | 8.78 | 8.97 | 8.76 | 8.84 | -0.45% | 123,592 | 109,751,983 |
| 2024-04-10 | 8.97 | 9.13 | 8.82 | 8.88 | -1.11% | 151,185 | 135,407,882 |
| 2024-04-09 | 8.84 | 8.99 | 8.72 | 8.98 | +1.13% | 139,679 | 123,694,893 |
| 2024-04-08 | 8.74 | 9.08 | 8.72 | 8.88 | +1.95% | 246,676 | 220,520,767 |
| 2024-04-03 | 8.52 | 8.74 | 8.51 | 8.71 | +2.11% | 121,717 | 105,364,959 |
| 2024-04-02 | 8.56 | 8.6 | 8.5 | 8.53 | -0.35% | 85,711 | 73,176,695 |
| 2024-04-01 | 8.48 | 8.65 | 8.44 | 8.56 | +1.54% | 152,685 | 130,337,506 |
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：