股票概览
7.02
-0.28%
-0.02
7.01
开盘价
7.14
最高价
7
最低价
61,862
成交量
数据更新至: 2024-06-28
技术指标
7.04
MA5 (5日均线)
7.20
MA10 (10日均线)
7.39
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 | 7.01 | 7.14 | 7 | 7.02 | -0.28% | 61,862 | 43,794,068 |
| 2024-06-27 | 7.21 | 7.23 | 7.03 | 7.04 | -2.36% | 62,238 | 44,117,046 |
| 2024-06-26 | 6.99 | 7.23 | 6.97 | 7.21 | +3.15% | 86,548 | 61,360,323 |
| 2024-06-25 | 7.02 | 7.07 | 6.95 | 6.99 | +0.43% | 63,474 | 44,534,815 |
| 2024-06-24 | 7.15 | 7.18 | 6.94 | 6.96 | -3.2% | 91,594 | 64,428,670 |
| 2024-06-21 | 7.25 | 7.36 | 7.17 | 7.19 | -0.42% | 56,722 | 41,153,260 |
| 2024-06-20 | 7.36 | 7.44 | 7.22 | 7.22 | -2.17% | 74,553 | 54,481,853 |
| 2024-06-19 | 7.5 | 7.52 | 7.37 | 7.38 | -1.6% | 82,994 | 61,578,231 |
| 2024-06-18 | 7.51 | 7.57 | 7.46 | 7.5 | 0% | 61,792 | 46,374,385 |
| 2024-06-17 | 7.48 | 7.58 | 7.48 | 7.5 | -0.66% | 49,124 | 36,940,704 |
| 2024-06-14 | 7.5 | 7.58 | 7.43 | 7.55 | +0.53% | 70,200 | 52,755,037 |
| 2024-06-13 | 7.6 | 7.62 | 7.5 | 7.51 | -1.05% | 70,953 | 53,490,021 |
| 2024-06-12 | 7.55 | 7.63 | 7.51 | 7.59 | +0.13% | 69,521 | 52,639,733 |
| 2024-06-11 | 7.58 | 7.61 | 7.43 | 7.58 | +0.53% | 78,539 | 59,172,913 |
| 2024-06-07 | 7.52 | 7.62 | 7.46 | 7.54 | +0.67% | 75,851 | 57,180,292 |
| 2024-06-06 | 7.59 | 7.63 | 7.42 | 7.49 | -1.32% | 123,520 | 92,662,965 |
| 2024-06-05 | 7.62 | 7.71 | 7.56 | 7.59 | -0.65% | 68,797 | 52,518,190 |
| 2024-06-04 | 7.58 | 7.67 | 7.53 | 7.64 | +0.79% | 77,965 | 59,331,225 |
| 2024-06-03 | 7.71 | 7.71 | 7.54 | 7.58 | -1.94% | 97,621 | 74,298,360 |
| 2024-05-31 | 7.74 | 7.8 | 7.7 | 7.73 | -0.26% | 57,289 | 44,357,755 |
| 2024-05-30 | 7.73 | 7.83 | 7.68 | 7.75 | +0.13% | 74,768 | 57,817,389 |
| 2024-05-29 | 7.8 | 7.84 | 7.72 | 7.74 | -0.77% | 64,353 | 50,076,328 |
| 2024-05-28 | 7.97 | 7.98 | 7.77 | 7.8 | -1.76% | 83,740 | 65,689,949 |
| 2024-05-27 | 7.9 | 7.96 | 7.8 | 7.94 | +0.63% | 79,003 | 62,182,162 |
| 2024-05-24 | 7.95 | 8.05 | 7.88 | 7.89 | -0.13% | 83,153 | 66,182,924 |
| 2024-05-23 | 8.14 | 8.16 | 7.87 | 7.9 | -2.71% | 126,113 | 100,658,844 |
| 2024-05-22 | 8.18 | 8.27 | 8.1 | 8.12 | -0.12% | 115,376 | 94,208,158 |
| 2024-05-21 | 8.25 | 8.25 | 8.1 | 8.13 | -1.57% | 102,277 | 83,357,911 |
| 2024-05-20 | 8.26 | 8.33 | 8.1 | 8.26 | -0.96% | 117,955 | 97,115,812 |
| 2024-05-17 | 8.31 | 8.38 | 8.23 | 8.34 | +0.36% | 74,665 | 61,909,533 |
| 2024-05-16 | 8.4 | 8.45 | 8.27 | 8.31 | -0.95% | 87,789 | 73,322,162 |
| 2024-05-15 | 8.55 | 8.58 | 8.37 | 8.39 | -1.87% | 81,384 | 68,699,793 |
| 2024-05-14 | 8.46 | 8.6 | 8.44 | 8.55 | +0.94% | 114,760 | 97,769,500 |
| 2024-05-13 | 8.59 | 8.64 | 8.42 | 8.47 | -1.05% | 139,891 | 119,349,591 |
| 2024-05-10 | 8.71 | 8.73 | 8.54 | 8.56 | -1.61% | 142,289 | 122,583,843 |
| 2024-05-09 | 8.54 | 8.77 | 8.46 | 8.7 | +1.87% | 171,391 | 148,253,099 |
| 2024-05-08 | 8.48 | 8.6 | 8.41 | 8.54 | +0.95% | 186,812 | 159,134,142 |
| 2024-05-07 | 8.36 | 8.49 | 8.3 | 8.46 | +1.56% | 165,254 | 138,956,740 |
| 2024-05-06 | 8.2 | 8.46 | 8.2 | 8.33 | +2.08% | 236,502 | 197,512,322 |
| 2024-04-30 | 7.89 | 8.25 | 7.85 | 8.16 | +3.29% | 241,014 | 196,377,353 |
| 2024-04-29 | 7.6 | 7.9 | 7.6 | 7.9 | +3.4% | 132,564 | 103,443,746 |
| 2024-04-26 | 7.52 | 7.64 | 7.5 | 7.64 | +1.33% | 88,083 | 66,791,537 |
| 2024-04-25 | 7.36 | 7.61 | 7.36 | 7.54 | +2.03% | 92,701 | 69,733,333 |
| 2024-04-24 | 7.45 | 7.45 | 7.33 | 7.39 | -0.54% | 65,127 | 47,986,328 |
| 2024-04-23 | 7.45 | 7.5 | 7.35 | 7.43 | -0.13% | 59,836 | 44,441,126 |
| 2024-04-22 | 7.38 | 7.52 | 7.35 | 7.44 | +0.54% | 65,176 | 48,615,566 |
| 2024-04-19 | 7.39 | 7.51 | 7.38 | 7.4 | -0.4% | 62,491 | 46,411,122 |
| 2024-04-18 | 7.51 | 7.57 | 7.4 | 7.43 | -1.33% | 80,279 | 60,125,788 |
| 2024-04-17 | 7.31 | 7.54 | 7.31 | 7.53 | +3.29% | 96,296 | 71,851,230 |
| 2024-04-16 | 7.48 | 7.57 | 7.27 | 7.29 | -2.54% | 109,507 | 80,805,951 |
| 2024-04-15 | 7.55 | 7.66 | 7.39 | 7.48 | -1.58% | 109,724 | 82,498,312 |
| 2024-04-12 | 7.64 | 7.7 | 7.53 | 7.6 | -0.78% | 77,304 | 58,799,426 |
| 2024-04-11 | 7.7 | 7.77 | 7.61 | 7.66 | -0.52% | 59,922 | 46,153,204 |
| 2024-04-10 | 7.84 | 7.85 | 7.68 | 7.7 | -1.79% | 72,716 | 56,368,758 |
| 2024-04-09 | 7.53 | 7.84 | 7.51 | 7.84 | +3.16% | 97,370 | 75,053,246 |
| 2024-04-08 | 7.93 | 7.93 | 7.6 | 7.6 | -3.92% | 103,264 | 79,975,507 |
| 2024-04-03 | 7.92 | 7.97 | 7.87 | 7.91 | -0.25% | 70,069 | 55,461,724 |
| 2024-04-02 | 7.94 | 7.99 | 7.86 | 7.93 | 0% | 83,205 | 65,873,668 |
| 2024-04-01 | 7.69 | 7.94 | 7.68 | 7.93 | +3.12% | 91,187 | 71,562,526 |
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：