股票概览
7.5
-0.92%
-0.07
7.55
开盘价
7.65
最高价
7.47
最低价
29,961
成交量
数据更新至: 2024-06-28
技术指标
7.48
MA5 (5日均线)
7.64
MA10 (10日均线)
7.88
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 | 7.65 | 7.47 | 7.5 | -0.92% | 29,961 | 22,720,048 |
| 2024-06-27 | 7.63 | 7.74 | 7.56 | 7.57 | -1.43% | 35,449 | 27,103,049 |
| 2024-06-26 | 7.28 | 7.7 | 7.26 | 7.68 | +4.21% | 51,437 | 38,687,786 |
| 2024-06-25 | 7.29 | 7.52 | 7.29 | 7.37 | +1.38% | 44,781 | 33,205,628 |
| 2024-06-24 | 7.54 | 7.54 | 7.25 | 7.27 | -4.22% | 37,034 | 27,204,567 |
| 2024-06-21 | 7.71 | 7.71 | 7.52 | 7.59 | -1.68% | 36,059 | 27,427,145 |
| 2024-06-20 | 7.82 | 7.93 | 7.62 | 7.72 | -1.28% | 64,115 | 49,732,039 |
| 2024-06-19 | 8.01 | 8.04 | 7.81 | 7.82 | -2.13% | 30,663 | 24,272,138 |
| 2024-06-18 | 7.88 | 8.04 | 7.86 | 7.99 | +1.4% | 28,345 | 22,579,314 |
| 2024-06-17 | 7.93 | 7.97 | 7.85 | 7.88 | -1.5% | 26,365 | 20,829,411 |
| 2024-06-14 | 8.05 | 8.09 | 7.94 | 8 | -0.25% | 26,620 | 21,316,093 |
| 2024-06-13 | 8.1 | 8.21 | 7.99 | 8.02 | -1.35% | 41,665 | 33,579,663 |
| 2024-06-12 | 7.95 | 8.17 | 7.9 | 8.13 | +1.88% | 41,289 | 33,371,226 |
| 2024-06-11 | 7.82 | 8.02 | 7.65 | 7.98 | +1.53% | 48,642 | 38,412,142 |
| 2024-06-07 | 7.71 | 7.87 | 7.69 | 7.86 | +2.08% | 55,147 | 42,970,875 |
| 2024-06-06 | 8.18 | 8.18 | 7.62 | 7.7 | -5.41% | 105,784 | 82,533,090 |
| 2024-06-05 | 8.29 | 8.31 | 8.09 | 8.14 | -1.81% | 37,604 | 30,826,426 |
| 2024-06-04 | 8.44 | 8.44 | 8.18 | 8.29 | -1.78% | 42,891 | 35,487,364 |
| 2024-06-03 | 8.61 | 8.7 | 8.33 | 8.44 | -2.54% | 57,404 | 48,606,742 |
| 2024-05-31 | 8.62 | 8.7 | 8.59 | 8.66 | +0.93% | 34,119 | 29,557,442 |
| 2024-05-30 | 8.56 | 8.69 | 8.51 | 8.58 | -0.81% | 30,616 | 26,262,844 |
| 2024-05-29 | 8.65 | 8.9 | 8.55 | 8.65 | -0.12% | 43,210 | 37,588,121 |
| 2024-05-28 | 8.84 | 8.91 | 8.65 | 8.66 | -2.04% | 31,812 | 27,789,261 |
| 2024-05-27 | 8.75 | 8.85 | 8.62 | 8.84 | +0.45% | 43,571 | 37,988,724 |
| 2024-05-24 | 8.93 | 9.1 | 8.78 | 8.8 | -1.46% | 54,271 | 48,449,976 |
| 2024-05-23 | 9.18 | 9.19 | 8.9 | 8.93 | -3.35% | 71,368 | 64,409,192 |
| 2024-05-22 | 9 | 9.32 | 8.92 | 9.24 | +2.55% | 72,535 | 66,656,433 |
| 2024-05-21 | 9.25 | 9.26 | 9 | 9.01 | -2.38% | 49,762 | 45,183,520 |
| 2024-05-20 | 9.14 | 9.23 | 9.08 | 9.23 | +0.65% | 49,371 | 45,335,865 |
| 2024-05-17 | 8.96 | 9.18 | 8.89 | 9.17 | +1.66% | 59,792 | 54,116,778 |
| 2024-05-16 | 9.15 | 9.24 | 8.99 | 9.02 | -1.53% | 69,151 | 62,822,388 |
| 2024-05-15 | 9.33 | 9.38 | 9.11 | 9.16 | -2.14% | 69,871 | 64,291,104 |
| 2024-05-14 | 9.09 | 9.42 | 9.07 | 9.36 | +3.2% | 102,043 | 94,883,580 |
| 2024-05-13 | 9.06 | 9.23 | 8.9 | 9.07 | -0.33% | 68,754 | 62,456,091 |
| 2024-05-10 | 9.19 | 9.3 | 9.01 | 9.1 | -1.52% | 60,552 | 55,151,684 |
| 2024-05-09 | 9.27 | 9.38 | 9.19 | 9.24 | -0.54% | 62,119 | 57,695,279 |
| 2024-05-08 | 9.53 | 9.58 | 9.27 | 9.29 | -3.03% | 71,824 | 67,230,871 |
| 2024-05-07 | 9.67 | 9.75 | 9.52 | 9.58 | -0.73% | 63,396 | 60,908,067 |
| 2024-05-06 | 9.62 | 9.75 | 9.56 | 9.65 | +1.15% | 71,976 | 69,336,414 |
| 2024-04-30 | 9.66 | 9.73 | 9.4 | 9.54 | -1.65% | 78,533 | 75,147,025 |
| 2024-04-29 | 9.45 | 9.72 | 9.31 | 9.7 | +0.21% | 102,979 | 98,712,471 |
| 2024-04-26 | 9.44 | 9.69 | 9.43 | 9.68 | +2.33% | 75,323 | 72,346,372 |
| 2024-04-25 | 9.56 | 9.63 | 9.42 | 9.46 | -1.56% | 58,138 | 55,384,311 |
| 2024-04-24 | 9.33 | 9.62 | 9.25 | 9.61 | +2.89% | 85,166 | 80,713,168 |
| 2024-04-23 | 9.15 | 9.54 | 9.13 | 9.34 | +2.75% | 86,948 | 81,573,303 |
| 2024-04-22 | 9.24 | 9.29 | 8.91 | 9.09 | -1.52% | 59,183 | 53,871,927 |
| 2024-04-19 | 9.38 | 9.46 | 9.1 | 9.23 | -2.22% | 82,398 | 76,474,517 |
| 2024-04-18 | 9.58 | 9.68 | 9.37 | 9.44 | -1.77% | 73,016 | 69,650,420 |
| 2024-04-17 | 9.15 | 9.63 | 9.14 | 9.61 | +7.02% | 111,652 | 105,855,620 |
| 2024-04-16 | 9.79 | 9.85 | 8.96 | 8.98 | -7.71% | 134,103 | 124,161,969 |
| 2024-04-15 | 9.9 | 9.99 | 9.49 | 9.73 | -2.7% | 111,897 | 108,949,762 |
| 2024-04-12 | 10.18 | 10.18 | 9.98 | 10 | -1.38% | 58,662 | 59,001,352 |
| 2024-04-11 | 9.93 | 10.25 | 9.91 | 10.14 | +0.9% | 70,239 | 71,249,801 |
| 2024-04-10 | 10.3 | 10.31 | 9.89 | 10.05 | -2.8% | 107,786 | 108,148,300 |
| 2024-04-09 | 10.28 | 10.36 | 10.1 | 10.34 | +0.49% | 66,120 | 67,752,401 |
| 2024-04-08 | 10.25 | 10.6 | 10.16 | 10.29 | -1.06% | 90,603 | 94,051,068 |
| 2024-04-03 | 10.88 | 10.88 | 10.4 | 10.4 | -4.41% | 122,191 | 128,693,881 |
| 2024-04-02 | 11.18 | 11.4 | 10.81 | 10.88 | -2.16% | 132,347 | 146,971,852 |
| 2024-04-01 | 11 | 11.18 | 10.97 | 11.12 | +1.55% | 103,620 | 114,708,659 |
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：