股票概览
7.08
-0.42%
-0.03
7.1
开盘价
7.25
最高价
7.05
最低价
50,146
成交量
数据更新至: 2024-06-28
技术指标
7.03
MA5 (5日均线)
7.13
MA10 (10日均线)
7.30
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 | 7.1 | 7.25 | 7.05 | 7.08 | -0.42% | 50,146 | 35,902,855 |
| 2024-06-27 | 7.24 | 7.33 | 7.11 | 7.11 | -2.07% | 34,811 | 25,087,894 |
| 2024-06-26 | 6.85 | 7.32 | 6.85 | 7.26 | +5.22% | 61,736 | 43,782,717 |
| 2024-06-25 | 6.79 | 6.95 | 6.78 | 6.9 | +1.77% | 44,328 | 30,535,992 |
| 2024-06-24 | 7.06 | 7.08 | 6.78 | 6.78 | -4.78% | 58,531 | 40,296,155 |
| 2024-06-21 | 7.08 | 7.23 | 7.02 | 7.12 | +0.28% | 36,826 | 26,300,232 |
| 2024-06-20 | 7.23 | 7.28 | 7.09 | 7.1 | -1.8% | 33,212 | 23,769,748 |
| 2024-06-19 | 7.35 | 7.36 | 7.21 | 7.23 | -1.23% | 30,805 | 22,439,254 |
| 2024-06-18 | 7.3 | 7.41 | 7.28 | 7.32 | -0.54% | 35,241 | 25,858,718 |
| 2024-06-17 | 7.47 | 7.56 | 7.33 | 7.36 | -1.74% | 43,414 | 32,199,634 |
| 2024-06-14 | 7.36 | 7.63 | 7.36 | 7.49 | +0.94% | 61,333 | 46,231,705 |
| 2024-06-13 | 7.51 | 7.54 | 7.37 | 7.42 | -1.2% | 38,438 | 28,507,210 |
| 2024-06-12 | 7.15 | 7.54 | 7.14 | 7.51 | +4.89% | 81,197 | 60,037,095 |
| 2024-06-11 | 7.32 | 7.34 | 7.1 | 7.16 | -2.85% | 64,318 | 46,100,984 |
| 2024-06-07 | 7.21 | 7.4 | 7.2 | 7.37 | +3.08% | 47,233 | 34,458,051 |
| 2024-06-06 | 7.3 | 7.48 | 7.06 | 7.15 | -2.85% | 58,945 | 42,464,913 |
| 2024-06-05 | 7.68 | 7.72 | 7.35 | 7.36 | -4.54% | 66,453 | 49,774,936 |
| 2024-06-04 | 7.79 | 7.79 | 7.6 | 7.71 | -1.15% | 40,083 | 30,854,840 |
| 2024-06-03 | 7.74 | 7.93 | 7.68 | 7.8 | +0.91% | 69,473 | 54,364,859 |
| 2024-05-31 | 7.66 | 7.76 | 7.62 | 7.73 | +0.65% | 36,416 | 28,042,896 |
| 2024-05-30 | 7.67 | 7.78 | 7.52 | 7.68 | +0.13% | 43,395 | 33,464,425 |
| 2024-05-29 | 7.63 | 7.74 | 7.59 | 7.67 | +0.66% | 34,785 | 26,696,908 |
| 2024-05-28 | 7.62 | 7.77 | 7.59 | 7.62 | -0.39% | 58,561 | 44,973,926 |
| 2024-05-27 | 7.72 | 7.73 | 7.48 | 7.65 | -32.6% | 62,207 | 47,224,525 |
| 2024-05-24 | 11.4 | 11.5 | 11.17 | 11.35 | -0.53% | 60,799 | 68,791,705 |
| 2024-05-23 | 11.82 | 11.84 | 11.34 | 11.41 | -3.63% | 73,063 | 84,039,415 |
| 2024-05-22 | 11.8 | 11.9 | 11.72 | 11.84 | +0.17% | 43,701 | 51,686,371 |
| 2024-05-21 | 11.79 | 11.92 | 11.68 | 11.82 | +0.51% | 63,883 | 75,619,560 |
| 2024-05-20 | 11.59 | 11.8 | 11.48 | 11.76 | +1.64% | 57,876 | 67,724,153 |
| 2024-05-17 | 11.61 | 11.65 | 11.45 | 11.57 | -0.77% | 50,722 | 58,405,091 |
| 2024-05-16 | 11.64 | 11.8 | 11.44 | 11.66 | +0.26% | 66,240 | 77,152,621 |
| 2024-05-15 | 11.97 | 11.97 | 11.61 | 11.63 | +0.52% | 81,761 | 96,246,136 |
| 2024-05-14 | 11.34 | 11.64 | 11.34 | 11.57 | +2.03% | 51,436 | 59,260,396 |
| 2024-05-13 | 11.58 | 11.59 | 11.25 | 11.34 | -2.58% | 61,745 | 70,113,531 |
| 2024-05-10 | 11.83 | 11.92 | 11.58 | 11.64 | -1.69% | 45,081 | 52,606,677 |
| 2024-05-09 | 11.65 | 11.85 | 11.6 | 11.84 | +2.16% | 59,928 | 70,579,084 |
| 2024-05-08 | 11.9 | 11.92 | 11.55 | 11.59 | -3.09% | 77,408 | 90,239,039 |
| 2024-05-07 | 11.99 | 12.04 | 11.8 | 11.96 | -0.25% | 69,362 | 82,631,109 |
| 2024-05-06 | 11.72 | 12.06 | 11.72 | 11.99 | +3.45% | 105,248 | 125,207,459 |
| 2024-04-30 | 11.73 | 11.75 | 11.46 | 11.59 | -1.19% | 88,668 | 102,701,889 |
| 2024-04-29 | 11.81 | 11.89 | 11.47 | 11.73 | -2.9% | 165,529 | 193,860,237 |
| 2024-04-26 | 12.15 | 12.32 | 11.91 | 12.08 | -1.47% | 142,248 | 173,045,434 |
| 2024-04-25 | 12.28 | 12.36 | 12.1 | 12.26 | -0.49% | 100,849 | 123,387,127 |
| 2024-04-24 | 12.47 | 12.52 | 12.15 | 12.32 | -1.99% | 117,021 | 143,692,149 |
| 2024-04-23 | 12.48 | 12.67 | 12.42 | 12.57 | +0.32% | 65,463 | 82,198,422 |
| 2024-04-22 | 12.77 | 12.86 | 12.23 | 12.53 | -2.79% | 93,123 | 116,331,984 |
| 2024-04-19 | 12.85 | 13.12 | 12.78 | 12.89 | +0.08% | 80,486 | 104,239,246 |
| 2024-04-18 | 12.98 | 13.13 | 12.86 | 12.88 | -0.92% | 121,161 | 157,348,227 |
| 2024-04-17 | 12.58 | 13.04 | 12.42 | 13 | +4.59% | 181,435 | 231,577,159 |
| 2024-04-16 | 12.48 | 12.7 | 12.3 | 12.43 | -0.8% | 119,205 | 148,722,794 |
| 2024-04-15 | 12.24 | 12.57 | 12.03 | 12.53 | +2.45% | 107,379 | 132,988,115 |
| 2024-04-12 | 12.61 | 12.61 | 12.14 | 12.23 | -3.24% | 92,361 | 114,129,468 |
| 2024-04-11 | 12.32 | 12.75 | 12.28 | 12.64 | +1.12% | 93,974 | 118,205,389 |
| 2024-04-10 | 12.85 | 12.9 | 12.26 | 12.5 | -2.95% | 95,137 | 118,767,164 |
| 2024-04-09 | 12.7 | 12.9 | 12.6 | 12.88 | +1.5% | 76,563 | 97,668,247 |
| 2024-04-08 | 12.95 | 13 | 12.61 | 12.69 | -2.68% | 82,546 | 105,179,813 |
| 2024-04-03 | 13.04 | 13.14 | 12.73 | 13.04 | -0.08% | 103,272 | 133,222,688 |
| 2024-04-02 | 13.19 | 13.38 | 12.87 | 13.05 | -2.03% | 128,042 | 167,902,349 |
| 2024-04-01 | 13.22 | 13.37 | 12.96 | 13.32 | +0.15% | 137,456 | 181,501,426 |
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：