股票概览
7.41
-1.2%
-0.09
7.38
开盘价
7.52
最高价
7.28
最低价
3,134
成交量
数据更新至: 2024-06-28
技术指标
7.59
MA5 (5日均线)
7.76
MA10 (10日均线)
7.89
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 | 7.38 | 7.52 | 7.28 | 7.41 | -1.2% | 3,134 | 2,308,656 |
| 2024-06-27 | 7.69 | 7.7 | 7.45 | 7.5 | -2.72% | 3,029 | 2,290,435 |
| 2024-06-26 | 7.69 | 7.76 | 7.55 | 7.71 | +1.45% | 2,649 | 2,022,726 |
| 2024-06-25 | 7.71 | 7.8 | 7.51 | 7.6 | -1.43% | 3,457 | 2,647,602 |
| 2024-06-24 | 7.88 | 7.89 | 7.69 | 7.71 | -2.53% | 1,474 | 1,138,332 |
| 2024-06-21 | 7.95 | 7.95 | 7.72 | 7.91 | +2.46% | 1,493 | 1,171,992 |
| 2024-06-20 | 7.94 | 8.07 | 7.67 | 7.72 | -3.14% | 2,192 | 1,718,242 |
| 2024-06-19 | 8 | 8.03 | 7.96 | 7.97 | -0.5% | 1,985 | 1,586,647 |
| 2024-06-18 | 8.03 | 8.08 | 7.96 | 8.01 | -0.37% | 2,548 | 2,039,184 |
| 2024-06-17 | 7.99 | 8.17 | 7.95 | 8.04 | 0% | 4,720 | 3,803,159 |
| 2024-06-14 | 8.21 | 8.23 | 7.69 | 8.04 | -0.5% | 11,005 | 8,775,324 |
| 2024-06-12 | 7.85 | 8.22 | 7.85 | 8.08 | +1% | 3,883 | 3,151,415 |
| 2024-06-11 | 7.7 | 8.04 | 7.62 | 8 | +1.91% | 1,309 | 1,020,497 |
| 2024-06-07 | 7.69 | 7.85 | 7.35 | 7.85 | +2.61% | 2,303 | 1,773,795 |
| 2024-06-06 | 7.99 | 8 | 7.64 | 7.65 | -4.85% | 10,301 | 7,955,634 |
| 2024-06-05 | 8.18 | 8.21 | 7.96 | 8.04 | -4.06% | 7,361 | 5,908,526 |
| 2024-06-04 | 8.22 | 8.42 | 8 | 8.38 | +2.82% | 5,335 | 4,350,767 |
| 2024-06-03 | 8.45 | 8.45 | 8.06 | 8.15 | +0.37% | 2,632 | 2,147,716 |
| 2024-05-31 | 8.11 | 8.16 | 7.96 | 8.12 | +1.5% | 2,499 | 2,016,446 |
| 2024-05-30 | 8.18 | 8.18 | 7.99 | 8 | -0.87% | 5,005 | 4,032,921 |
| 2024-05-29 | 8.12 | 8.22 | 8.03 | 8.07 | -0.62% | 2,924 | 2,368,851 |
| 2024-05-28 | 8.4 | 8.48 | 8.08 | 8.12 | -4.47% | 7,826 | 6,409,466 |
| 2024-05-27 | 8.29 | 8.5 | 8.22 | 8.5 | +2.41% | 3,969 | 3,323,906 |
| 2024-05-24 | 8.43 | 8.43 | 8.15 | 8.3 | +0.24% | 7,818 | 6,493,433 |
| 2024-05-23 | 8.39 | 8.39 | 8.22 | 8.28 | -1.19% | 2,942 | 2,434,743 |
| 2024-05-22 | 8.53 | 8.53 | 8.21 | 8.38 | -1.76% | 6,368 | 5,320,919 |
| 2024-05-21 | 8.48 | 8.67 | 8.35 | 8.53 | +0.24% | 9,699 | 8,283,921 |
| 2024-05-20 | 8.17 | 8.52 | 8.17 | 8.51 | +4.16% | 10,899 | 9,156,807 |
| 2024-05-17 | 8.2 | 8.2 | 8.06 | 8.17 | +0.12% | 1,642 | 1,336,848 |
| 2024-05-16 | 8.3 | 8.3 | 8.04 | 8.16 | -0.73% | 3,058 | 2,485,658 |
| 2024-05-15 | 8.33 | 8.33 | 8.14 | 8.22 | -0.48% | 1,981 | 1,627,230 |
| 2024-05-14 | 8.03 | 8.4 | 8.03 | 8.26 | -1.2% | 2,456 | 2,034,636 |
| 2024-05-13 | 8.31 | 8.56 | 8.31 | 8.36 | -0.48% | 2,982 | 2,514,953 |
| 2024-05-10 | 8.54 | 8.54 | 8.37 | 8.4 | -0.94% | 2,769 | 2,325,346 |
| 2024-05-09 | 8.55 | 8.6 | 8.42 | 8.48 | +0.71% | 3,228 | 2,735,157 |
| 2024-05-08 | 8.75 | 8.75 | 8.41 | 8.42 | -0.82% | 3,846 | 3,260,453 |
| 2024-05-07 | 8.59 | 8.63 | 8.45 | 8.49 | -0.24% | 2,695 | 2,297,313 |
| 2024-05-06 | 8.36 | 8.79 | 8.36 | 8.51 | -3.08% | 4,795 | 4,099,489 |
| 2024-04-30 | 8.78 | 8.87 | 8.71 | 8.78 | -0.11% | 3,260 | 2,866,965 |
| 2024-04-29 | 8.76 | 9 | 8.49 | 8.79 | -1.12% | 7,535 | 6,640,871 |
| 2024-04-26 | 8.5 | 8.93 | 8.5 | 8.89 | +4.59% | 11,734 | 10,361,334 |
| 2024-04-25 | 8.41 | 8.6 | 8.34 | 8.5 | +1.07% | 4,552 | 3,875,767 |
| 2024-04-24 | 8.12 | 8.42 | 8.12 | 8.41 | +4.86% | 7,847 | 6,570,204 |
| 2024-04-23 | 8 | 8.15 | 7.88 | 8.02 | -2.08% | 4,152 | 3,336,501 |
| 2024-04-22 | 7.7 | 8.2 | 7.55 | 8.19 | +3.02% | 13,020 | 9,923,204 |
| 2024-04-19 | 8.05 | 8.17 | 7.94 | 7.95 | -4.9% | 11,753 | 9,361,916 |
| 2024-04-18 | 8.3 | 8.48 | 8.28 | 8.36 | -0.59% | 4,294 | 3,591,767 |
| 2024-04-17 | 8 | 8.7 | 8 | 8.41 | +0.6% | 7,444 | 6,238,482 |
| 2024-04-16 | 8.62 | 8.66 | 8.36 | 8.36 | -5% | 6,402 | 5,369,983 |
| 2024-04-15 | 8.8 | 9.02 | 8.8 | 8.8 | -4.97% | 14,515 | 12,799,053 |
| 2024-04-12 | 9.26 | 9.26 | 9.15 | 9.26 | +0.43% | 1,856 | 1,711,005 |
| 2024-04-11 | 9.18 | 9.45 | 9.06 | 9.22 | +0.33% | 5,617 | 5,184,627 |
| 2024-04-10 | 9.63 | 9.63 | 9.15 | 9.19 | -4.57% | 7,431 | 6,957,800 |
| 2024-04-09 | 9.51 | 9.69 | 9.37 | 9.63 | +0.31% | 8,531 | 8,147,319 |
| 2024-04-08 | 9.6 | 10.1 | 9.47 | 9.6 | -0.21% | 8,815 | 8,643,817 |
| 2024-04-03 | 9.3 | 9.69 | 9.25 | 9.62 | +3.44% | 11,880 | 11,383,964 |
| 2024-04-02 | 9.1 | 9.3 | 9.1 | 9.3 | +1.86% | 7,175 | 6,609,328 |
| 2024-04-01 | 9.08 | 9.18 | 9.08 | 9.13 | -0.11% | 6,591 | 6,024,116 |
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：