股票概览
7.36
-2.39%
-0.18
7.5
开盘价
7.59
最高价
7.33
最低价
206,011
成交量
数据更新至: 2024-06-28
技术指标
7.38
MA5 (5日均线)
7.53
MA10 (10日均线)
7.66
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 | 7.5 | 7.59 | 7.33 | 7.36 | -2.39% | 206,011 | 153,653,507 |
| 2024-06-27 | 7.5 | 7.77 | 7.37 | 7.54 | +0.4% | 235,111 | 177,446,966 |
| 2024-06-26 | 7.15 | 7.52 | 7.11 | 7.51 | +4.45% | 180,532 | 132,390,412 |
| 2024-06-25 | 7.3 | 7.32 | 7.09 | 7.19 | -1.37% | 152,985 | 109,979,818 |
| 2024-06-24 | 7.6 | 7.61 | 7.27 | 7.29 | -3.44% | 133,096 | 98,200,959 |
| 2024-06-21 | 7.56 | 7.64 | 7.46 | 7.55 | -0.4% | 99,430 | 75,221,770 |
| 2024-06-20 | 7.82 | 7.82 | 7.58 | 7.58 | -3.44% | 142,824 | 109,594,457 |
| 2024-06-19 | 7.8 | 8.01 | 7.75 | 7.85 | +0.77% | 172,985 | 136,131,779 |
| 2024-06-18 | 7.63 | 7.8 | 7.61 | 7.79 | +2.23% | 123,488 | 95,635,825 |
| 2024-06-17 | 7.68 | 7.71 | 7.61 | 7.62 | -0.91% | 78,403 | 60,052,323 |
| 2024-06-14 | 7.76 | 7.76 | 7.6 | 7.69 | -0.77% | 129,695 | 99,485,991 |
| 2024-06-13 | 7.84 | 7.86 | 7.71 | 7.75 | -1.02% | 86,810 | 67,385,304 |
| 2024-06-12 | 7.8 | 7.88 | 7.77 | 7.83 | +0.64% | 83,663 | 65,542,874 |
| 2024-06-11 | 7.63 | 7.81 | 7.57 | 7.78 | +1.57% | 92,195 | 71,260,899 |
| 2024-06-07 | 7.66 | 7.75 | 7.59 | 7.66 | +0.66% | 92,774 | 71,187,851 |
| 2024-06-06 | 7.89 | 7.92 | 7.56 | 7.61 | -3.55% | 181,518 | 139,541,667 |
| 2024-06-05 | 7.9 | 7.98 | 7.86 | 7.89 | -0.13% | 81,434 | 64,658,145 |
| 2024-06-04 | 7.8 | 7.92 | 7.76 | 7.9 | +0.77% | 82,901 | 64,945,550 |
| 2024-06-03 | 8.04 | 8.06 | 7.79 | 7.84 | -2.37% | 123,689 | 97,474,435 |
| 2024-05-31 | 7.91 | 8.07 | 7.91 | 8.03 | +1.52% | 103,001 | 82,618,055 |
| 2024-05-30 | 7.86 | 7.95 | 7.76 | 7.91 | +0.64% | 95,116 | 74,889,942 |
| 2024-05-29 | 7.95 | 8.01 | 7.8 | 7.86 | -1.01% | 115,220 | 91,268,875 |
| 2024-05-28 | 8.01 | 8.03 | 7.91 | 7.94 | -1.12% | 85,755 | 68,262,855 |
| 2024-05-27 | 8.07 | 8.1 | 7.89 | 8.03 | -0.37% | 124,139 | 98,690,258 |
| 2024-05-24 | 8.13 | 8.18 | 8.05 | 8.06 | -0.86% | 98,542 | 79,842,935 |
| 2024-05-23 | 8.35 | 8.35 | 8.1 | 8.13 | -2.63% | 155,176 | 126,943,908 |
| 2024-05-22 | 8.34 | 8.37 | 8.28 | 8.35 | +0.12% | 71,828 | 59,868,407 |
| 2024-05-21 | 8.42 | 8.44 | 8.31 | 8.34 | -0.95% | 87,366 | 73,060,995 |
| 2024-05-20 | 8.37 | 8.55 | 8.35 | 8.42 | +0.6% | 153,529 | 129,629,698 |
| 2024-05-17 | 8.26 | 8.38 | 8.21 | 8.37 | +1.33% | 138,569 | 115,348,402 |
| 2024-05-16 | 8.33 | 8.35 | 8.23 | 8.26 | -0.36% | 125,186 | 103,783,015 |
| 2024-05-15 | 8.39 | 8.4 | 8.28 | 8.29 | -1.19% | 112,569 | 93,656,505 |
| 2024-05-14 | 8.38 | 8.5 | 8.35 | 8.39 | +0.24% | 115,820 | 97,311,401 |
| 2024-05-13 | 8.5 | 8.52 | 8.35 | 8.37 | -2.11% | 168,813 | 141,962,228 |
| 2024-05-10 | 8.63 | 8.72 | 8.51 | 8.55 | -0.93% | 139,745 | 119,684,876 |
| 2024-05-09 | 8.45 | 8.68 | 8.45 | 8.63 | +2.01% | 166,292 | 142,577,861 |
| 2024-05-08 | 8.58 | 8.59 | 8.46 | 8.46 | -1.63% | 164,330 | 139,521,702 |
| 2024-05-07 | 8.62 | 8.66 | 8.44 | 8.6 | -0.12% | 188,993 | 161,958,606 |
| 2024-05-06 | 8.57 | 8.83 | 8.57 | 8.61 | +1.18% | 300,249 | 260,519,887 |
| 2024-04-30 | 9.07 | 9.07 | 8.49 | 8.51 | -9.76% | 576,409 | 498,022,853 |
| 2024-04-29 | 9.19 | 9.48 | 9.18 | 9.43 | +2.17% | 151,823 | 142,626,218 |
| 2024-04-26 | 8.96 | 9.25 | 8.94 | 9.23 | +2.56% | 177,498 | 162,111,021 |
| 2024-04-25 | 9.17 | 9.18 | 8.97 | 9 | -2.17% | 143,552 | 129,964,848 |
| 2024-04-24 | 9.04 | 9.21 | 9 | 9.2 | +1.77% | 133,677 | 122,035,405 |
| 2024-04-23 | 8.96 | 9.1 | 8.93 | 9.04 | +0.78% | 109,081 | 98,447,228 |
| 2024-04-22 | 8.94 | 9.14 | 8.79 | 8.97 | +0.9% | 121,132 | 108,788,439 |
| 2024-04-19 | 8.92 | 8.99 | 8.84 | 8.89 | -0.78% | 100,225 | 89,208,378 |
| 2024-04-18 | 8.98 | 9.09 | 8.85 | 8.96 | -0.33% | 135,872 | 121,975,325 |
| 2024-04-17 | 8.81 | 9.05 | 8.81 | 8.99 | +2.86% | 142,833 | 127,750,082 |
| 2024-04-16 | 8.89 | 9.06 | 8.72 | 8.74 | -3.53% | 179,198 | 159,225,630 |
| 2024-04-15 | 9.02 | 9.2 | 8.87 | 9.06 | +0.78% | 182,530 | 165,349,936 |
| 2024-04-12 | 9.08 | 9.18 | 8.98 | 8.99 | -0.99% | 110,882 | 100,431,467 |
| 2024-04-11 | 9.08 | 9.25 | 9.08 | 9.08 | -0.87% | 124,718 | 114,370,050 |
| 2024-04-10 | 9.32 | 9.35 | 9.1 | 9.16 | -1.82% | 119,864 | 110,041,930 |
| 2024-04-09 | 9.26 | 9.36 | 9.24 | 9.33 | +0.97% | 84,184 | 78,410,489 |
| 2024-04-08 | 9.39 | 9.41 | 9.21 | 9.24 | -2.01% | 122,499 | 114,056,405 |
| 2024-04-03 | 9.57 | 9.59 | 9.38 | 9.43 | -1.87% | 93,053 | 87,958,669 |
| 2024-04-02 | 9.77 | 9.77 | 9.56 | 9.61 | -1.44% | 103,395 | 99,599,137 |
| 2024-04-01 | 9.6 | 9.76 | 9.59 | 9.75 | +2.09% | 97,655 | 94,613,924 |
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：