股票概览
7.23
-0.41%
-0.03
7.25
开盘价
7.34
最高价
7.21
最低价
30,541
成交量
数据更新至: 2024-06-28
技术指标
7.27
MA5 (5日均线)
7.43
MA10 (10日均线)
7.58
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 | 7.25 | 7.34 | 7.21 | 7.23 | -0.41% | 30,541 | 22,260,431 |
| 2024-06-27 | 7.34 | 7.39 | 7.24 | 7.26 | -1.76% | 30,181 | 22,007,532 |
| 2024-06-26 | 7.23 | 7.4 | 7.19 | 7.39 | +2.07% | 38,028 | 27,770,248 |
| 2024-06-25 | 7.21 | 7.28 | 7.18 | 7.24 | +0.28% | 31,440 | 22,733,542 |
| 2024-06-24 | 7.32 | 7.33 | 7.12 | 7.22 | -1.63% | 58,990 | 42,532,211 |
| 2024-06-21 | 7.45 | 7.5 | 7.3 | 7.34 | -2.26% | 41,736 | 30,697,302 |
| 2024-06-20 | 7.66 | 7.69 | 7.49 | 7.51 | -2.09% | 39,992 | 30,249,162 |
| 2024-06-19 | 7.74 | 7.76 | 7.66 | 7.67 | -0.9% | 27,347 | 21,043,388 |
| 2024-06-18 | 7.74 | 7.83 | 7.71 | 7.74 | 0% | 35,817 | 27,818,389 |
| 2024-06-17 | 7.65 | 7.79 | 7.62 | 7.74 | +1.18% | 36,254 | 27,984,742 |
| 2024-06-14 | 7.61 | 7.68 | 7.56 | 7.65 | +0.53% | 40,082 | 30,563,792 |
| 2024-06-13 | 7.71 | 7.71 | 7.59 | 7.61 | -1.04% | 29,201 | 22,254,248 |
| 2024-06-12 | 7.71 | 7.77 | 7.69 | 7.69 | 0% | 28,365 | 21,896,299 |
| 2024-06-11 | 7.65 | 7.71 | 7.54 | 7.69 | +0.52% | 33,145 | 25,292,689 |
| 2024-06-07 | 7.62 | 7.69 | 7.57 | 7.65 | +0.39% | 37,174 | 28,336,311 |
| 2024-06-06 | 7.77 | 7.85 | 7.6 | 7.62 | -2.31% | 79,597 | 60,950,631 |
| 2024-06-05 | 7.84 | 7.91 | 7.79 | 7.8 | -0.89% | 35,808 | 28,079,446 |
| 2024-06-04 | 7.77 | 7.88 | 7.75 | 7.87 | +0.64% | 36,815 | 28,827,884 |
| 2024-06-03 | 7.91 | 7.92 | 7.75 | 7.82 | -1.39% | 40,083 | 31,346,993 |
| 2024-05-31 | 7.88 | 7.96 | 7.88 | 7.93 | +0.76% | 24,522 | 19,443,755 |
| 2024-05-30 | 7.85 | 7.91 | 7.83 | 7.87 | 0% | 31,655 | 24,929,164 |
| 2024-05-29 | 7.96 | 8 | 7.85 | 7.87 | -1.13% | 57,083 | 45,175,536 |
| 2024-05-28 | 8.08 | 8.08 | 7.96 | 7.96 | -1.61% | 37,823 | 30,272,561 |
| 2024-05-27 | 8.07 | 8.22 | 8 | 8.09 | +0.25% | 39,315 | 31,705,211 |
| 2024-05-24 | 8.1 | 8.14 | 8.06 | 8.07 | -0.37% | 33,361 | 27,008,988 |
| 2024-05-23 | 8.33 | 8.34 | 8.06 | 8.1 | -2.76% | 76,959 | 62,839,295 |
| 2024-05-22 | 8.37 | 8.44 | 8.32 | 8.33 | -0.72% | 44,406 | 37,106,890 |
| 2024-05-21 | 8.37 | 8.45 | 8.3 | 8.39 | +0.36% | 57,560 | 48,224,368 |
| 2024-05-20 | 8.34 | 8.46 | 8.3 | 8.36 | +0.24% | 70,120 | 58,844,003 |
| 2024-05-17 | 8.17 | 8.34 | 8.15 | 8.34 | +2.08% | 68,694 | 56,675,241 |
| 2024-05-16 | 8.2 | 8.25 | 8.16 | 8.17 | -0.37% | 39,572 | 32,441,770 |
| 2024-05-15 | 8.28 | 8.31 | 8.2 | 8.2 | -0.97% | 28,336 | 23,368,830 |
| 2024-05-14 | 8.18 | 8.34 | 8.18 | 8.28 | +0.98% | 47,167 | 39,068,102 |
| 2024-05-13 | 8.23 | 8.26 | 8.17 | 8.2 | -0.97% | 40,762 | 33,452,651 |
| 2024-05-10 | 8.32 | 8.41 | 8.25 | 8.28 | -0.84% | 50,375 | 41,851,553 |
| 2024-05-09 | 8.28 | 8.38 | 8.27 | 8.35 | +1.21% | 50,666 | 42,282,125 |
| 2024-05-08 | 8.38 | 8.39 | 8.22 | 8.25 | -1.2% | 63,281 | 52,412,308 |
| 2024-05-07 | 8.38 | 8.39 | 8.27 | 8.35 | -0.24% | 47,192 | 39,385,283 |
| 2024-05-06 | 8.21 | 8.4 | 8.21 | 8.37 | +2.07% | 76,506 | 63,881,045 |
| 2024-04-30 | 8.16 | 8.25 | 8.14 | 8.2 | -0.49% | 69,540 | 57,029,205 |
| 2024-04-29 | 8.02 | 8.25 | 8 | 8.24 | +2.74% | 103,420 | 84,547,027 |
| 2024-04-26 | 7.94 | 8.03 | 7.91 | 8.02 | +1.01% | 46,713 | 37,277,137 |
| 2024-04-25 | 7.92 | 8 | 7.88 | 7.94 | -0.13% | 29,286 | 23,289,421 |
| 2024-04-24 | 8 | 8.03 | 7.83 | 7.95 | -0.5% | 44,375 | 35,125,627 |
| 2024-04-23 | 7.97 | 8.03 | 7.93 | 7.99 | +0.25% | 54,886 | 43,821,532 |
| 2024-04-22 | 7.8 | 8.02 | 7.79 | 7.97 | +1.53% | 59,421 | 47,243,980 |
| 2024-04-19 | 7.85 | 7.88 | 7.77 | 7.85 | 0% | 38,077 | 29,766,172 |
| 2024-04-18 | 7.77 | 7.94 | 7.69 | 7.85 | +0.9% | 75,299 | 59,005,783 |
| 2024-04-17 | 7.67 | 7.84 | 7.67 | 7.78 | +1.43% | 75,910 | 58,841,821 |
| 2024-04-16 | 7.87 | 7.92 | 7.66 | 7.67 | -2.66% | 73,795 | 57,234,083 |
| 2024-04-15 | 7.91 | 8.02 | 7.78 | 7.88 | -0.51% | 65,787 | 52,010,506 |
| 2024-04-12 | 8.05 | 8.09 | 7.91 | 7.92 | -1.61% | 51,101 | 40,767,853 |
| 2024-04-11 | 8.06 | 8.15 | 8.03 | 8.05 | -0.37% | 33,396 | 26,978,811 |
| 2024-04-10 | 8.18 | 8.19 | 8.03 | 8.08 | -1.46% | 39,811 | 32,290,404 |
| 2024-04-09 | 8.16 | 8.22 | 8.1 | 8.2 | +0.61% | 37,423 | 30,552,925 |
| 2024-04-08 | 8.24 | 8.24 | 8.14 | 8.15 | -0.85% | 45,194 | 36,912,561 |
| 2024-04-03 | 8.2 | 8.23 | 8.16 | 8.22 | +0.24% | 40,300 | 33,038,609 |
| 2024-04-02 | 8.2 | 8.21 | 8.12 | 8.2 | +0.12% | 38,795 | 31,710,220 |
| 2024-04-01 | 8.03 | 8.2 | 8.03 | 8.19 | +1.99% | 60,201 | 49,086,995 |
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：