股票概览
7.42
-1.72%
-0.13
7.55
开盘价
7.58
最高价
7.37
最低价
300,359
成交量
数据更新至: 2024-06-28
技术指标
7.63
MA5 (5日均线)
7.76
MA10 (10日均线)
8.02
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 | 7.55 | 7.58 | 7.37 | 7.42 | -1.72% | 300,359 | 224,582,860 |
| 2024-06-27 | 7.68 | 7.72 | 7.55 | 7.55 | -1.82% | 185,721 | 141,018,218 |
| 2024-06-26 | 7.64 | 7.7 | 7.47 | 7.69 | -1.91% | 272,153 | 207,172,289 |
| 2024-06-25 | 7.67 | 7.85 | 7.61 | 7.84 | +2.22% | 334,041 | 259,672,622 |
| 2024-06-24 | 7.75 | 7.85 | 7.62 | 7.67 | -1.54% | 305,626 | 234,901,876 |
| 2024-06-21 | 7.78 | 7.89 | 7.72 | 7.79 | +0.13% | 242,289 | 189,244,835 |
| 2024-06-20 | 7.87 | 7.93 | 7.71 | 7.78 | -1.27% | 328,966 | 256,798,967 |
| 2024-06-19 | 7.93 | 7.98 | 7.86 | 7.88 | -0.63% | 260,838 | 205,896,955 |
| 2024-06-18 | 8.05 | 8.08 | 7.84 | 7.93 | -1.61% | 464,960 | 370,255,561 |
| 2024-06-17 | 8.19 | 8.3 | 8.01 | 8.06 | -0.62% | 559,646 | 454,444,885 |
| 2024-06-14 | 8.43 | 8.43 | 8.11 | 8.11 | -3.68% | 1,027,462 | 849,465,668 |
| 2024-06-13 | 8.5 | 8.55 | 8.36 | 8.42 | -0.94% | 430,053 | 363,003,400 |
| 2024-06-12 | 8.56 | 8.69 | 8.46 | 8.5 | +0.24% | 423,500 | 362,835,767 |
| 2024-06-11 | 8.4 | 8.52 | 8.3 | 8.48 | +0.71% | 369,555 | 311,700,873 |
| 2024-06-07 | 8.29 | 8.45 | 8.26 | 8.42 | +2.81% | 387,712 | 324,984,951 |
| 2024-06-06 | 8.33 | 8.35 | 8.17 | 8.19 | -0.85% | 324,957 | 267,931,810 |
| 2024-06-05 | 8.3 | 8.37 | 8.25 | 8.26 | -0.48% | 277,143 | 230,292,855 |
| 2024-06-04 | 8.15 | 8.32 | 8.03 | 8.3 | +1.97% | 446,544 | 366,905,205 |
| 2024-06-03 | 8.01 | 8.22 | 7.92 | 8.14 | +3.3% | 559,637 | 454,255,614 |
| 2024-05-31 | 8.07 | 8.1 | 7.87 | 7.88 | -1.99% | 321,351 | 255,870,005 |
| 2024-05-30 | 7.87 | 8.06 | 7.8 | 8.04 | +2.16% | 400,013 | 320,589,276 |
| 2024-05-29 | 7.87 | 7.93 | 7.82 | 7.87 | -0.13% | 271,180 | 213,294,216 |
| 2024-05-28 | 8.08 | 8.08 | 7.78 | 7.88 | -3.19% | 567,469 | 446,487,271 |
| 2024-05-27 | 8.17 | 8.23 | 8 | 8.14 | +1.75% | 419,039 | 339,479,886 |
| 2024-05-24 | 8.06 | 8.15 | 7.97 | 8 | -0.62% | 232,060 | 187,149,679 |
| 2024-05-23 | 8.2 | 8.22 | 8.02 | 8.05 | -2.19% | 263,371 | 212,802,054 |
| 2024-05-22 | 8.24 | 8.28 | 8.17 | 8.23 | -0.12% | 177,088 | 145,640,785 |
| 2024-05-21 | 8.31 | 8.33 | 8.18 | 8.24 | -0.84% | 221,995 | 182,699,960 |
| 2024-05-20 | 8.43 | 8.48 | 8.27 | 8.31 | -1.66% | 330,298 | 275,967,300 |
| 2024-05-17 | 8.31 | 8.49 | 8.3 | 8.45 | +1.68% | 299,598 | 251,730,839 |
| 2024-05-16 | 8.39 | 8.44 | 8.29 | 8.31 | -1.07% | 244,042 | 204,108,602 |
| 2024-05-15 | 8.45 | 8.49 | 8.39 | 8.4 | -0.94% | 181,194 | 152,696,879 |
| 2024-05-14 | 8.47 | 8.57 | 8.39 | 8.48 | -0.47% | 229,261 | 193,958,444 |
| 2024-05-13 | 8.65 | 8.66 | 8.47 | 8.52 | -2.07% | 284,632 | 243,188,673 |
| 2024-05-10 | 8.73 | 8.8 | 8.67 | 8.7 | +0.23% | 279,475 | 243,887,730 |
| 2024-05-09 | 8.42 | 8.72 | 8.42 | 8.68 | +2.97% | 336,858 | 290,601,249 |
| 2024-05-08 | 8.73 | 8.75 | 8.42 | 8.43 | -3.88% | 384,118 | 328,307,654 |
| 2024-05-07 | 8.76 | 8.93 | 8.73 | 8.77 | +0.11% | 321,808 | 283,547,389 |
| 2024-05-06 | 8.88 | 8.91 | 8.7 | 8.76 | +0.11% | 436,545 | 382,818,995 |
| 2024-04-30 | 8.77 | 8.81 | 8.63 | 8.75 | 0% | 293,561 | 255,925,417 |
| 2024-04-29 | 8.43 | 8.87 | 8.41 | 8.75 | +3.92% | 534,344 | 464,411,302 |
| 2024-04-26 | 8.16 | 8.47 | 8.16 | 8.42 | +2.68% | 390,128 | 325,787,157 |
| 2024-04-25 | 8.16 | 8.24 | 8.04 | 8.2 | -0.12% | 285,464 | 233,004,095 |
| 2024-04-24 | 8.2 | 8.28 | 8.15 | 8.21 | +0.12% | 289,622 | 237,433,768 |
| 2024-04-23 | 8.34 | 8.36 | 8.11 | 8.2 | -1.2% | 338,486 | 277,868,341 |
| 2024-04-22 | 8.5 | 8.53 | 8.27 | 8.3 | -2.12% | 378,276 | 315,605,181 |
| 2024-04-19 | 8.6 | 8.68 | 8.43 | 8.48 | -1.28% | 364,770 | 311,971,745 |
| 2024-04-18 | 8.45 | 8.67 | 8.32 | 8.59 | +1.54% | 706,533 | 604,731,970 |
| 2024-04-17 | 8.35 | 8.54 | 8.25 | 8.46 | +0.59% | 695,007 | 584,959,125 |
| 2024-04-16 | 8.79 | 8.81 | 8.35 | 8.41 | -4% | 583,111 | 498,668,172 |
| 2024-04-15 | 8.65 | 8.86 | 8.49 | 8.76 | +1.51% | 461,582 | 402,044,945 |
| 2024-04-12 | 8.62 | 8.74 | 8.6 | 8.63 | +0.12% | 278,226 | 240,996,283 |
| 2024-04-11 | 8.55 | 8.72 | 8.48 | 8.62 | +0.58% | 282,175 | 243,369,961 |
| 2024-04-10 | 8.7 | 8.78 | 8.51 | 8.57 | -1.38% | 282,025 | 242,837,178 |
| 2024-04-09 | 8.54 | 8.75 | 8.53 | 8.69 | +1.05% | 263,927 | 228,786,613 |
| 2024-04-08 | 8.72 | 8.78 | 8.57 | 8.6 | -2.16% | 366,814 | 317,774,627 |
| 2024-04-03 | 8.7 | 8.89 | 8.67 | 8.79 | +0.34% | 349,102 | 307,311,991 |
| 2024-04-02 | 8.65 | 8.79 | 8.41 | 8.76 | -0.45% | 520,128 | 447,866,272 |
| 2024-04-01 | 8.67 | 8.89 | 8.66 | 8.8 | +1.97% | 366,902 | 323,331,660 |
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：