股票概览
8.08
+4.39%
+0.34
7.65
开盘价
8.27
最高价
7.61
最低价
3,326,162
成交量
数据更新至: 2024-06-28
技术指标
7.80
MA5 (5日均线)
7.76
MA10 (10日均线)
7.42
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 | 7.65 | 8.27 | 7.61 | 8.08 | +4.39% | 3,326,162 | 2,660,949,399 |
| 2024-06-27 | 7.56 | 7.94 | 7.56 | 7.74 | +0.78% | 2,132,026 | 1,657,167,554 |
| 2024-06-26 | 7.62 | 7.75 | 7.39 | 7.68 | -1.54% | 2,590,103 | 1,957,280,789 |
| 2024-06-25 | 7.84 | 8 | 7.32 | 7.8 | +1.04% | 4,036,135 | 3,103,819,385 |
| 2024-06-24 | 8.07 | 8.3 | 7.71 | 7.72 | -3.62% | 3,300,238 | 2,655,322,843 |
| 2024-06-21 | 7.66 | 8.1 | 7.62 | 8.01 | +3.62% | 2,719,888 | 2,164,087,574 |
| 2024-06-20 | 7.63 | 7.77 | 7.48 | 7.73 | +0.78% | 2,151,516 | 1,642,797,277 |
| 2024-06-19 | 7.77 | 7.84 | 7.57 | 7.67 | -1.29% | 2,192,765 | 1,689,763,255 |
| 2024-06-18 | 7.45 | 7.88 | 7.36 | 7.77 | +4.58% | 2,879,998 | 2,194,963,441 |
| 2024-06-17 | 7.33 | 7.54 | 7.27 | 7.43 | +1.78% | 1,939,117 | 1,441,031,947 |
| 2024-06-14 | 7.23 | 7.4 | 7.17 | 7.3 | +0.14% | 1,650,891 | 1,204,758,776 |
| 2024-06-13 | 6.93 | 7.39 | 6.92 | 7.29 | +4.29% | 2,194,076 | 1,560,696,181 |
| 2024-06-12 | 6.68 | 7.03 | 6.65 | 6.99 | +3.56% | 1,543,424 | 1,060,953,858 |
| 2024-06-11 | 6.9 | 6.9 | 6.65 | 6.75 | -2.46% | 1,220,754 | 826,596,456 |
| 2024-06-07 | 6.88 | 6.98 | 6.77 | 6.92 | +1.32% | 1,211,773 | 834,049,963 |
| 2024-06-06 | 7 | 7.05 | 6.8 | 6.83 | -3.12% | 1,500,551 | 1,035,131,198 |
| 2024-06-05 | 7.08 | 7.19 | 6.96 | 7.05 | +0.57% | 1,638,582 | 1,160,047,891 |
| 2024-06-04 | 7.05 | 7.15 | 6.89 | 7.01 | -2.37% | 2,019,360 | 1,412,335,324 |
| 2024-06-03 | 7.53 | 7.62 | 7.06 | 7.18 | -2.84% | 2,817,888 | 2,049,962,895 |
| 2024-05-31 | 7.58 | 7.6 | 7.31 | 7.39 | -2.38% | 2,565,047 | 1,904,970,606 |
| 2024-05-30 | 7.43 | 7.8 | 7.42 | 7.57 | +3.7% | 3,771,103 | 2,868,923,410 |
| 2024-05-29 | 7.2 | 7.43 | 7.16 | 7.3 | 0% | 2,305,717 | 1,684,178,603 |
| 2024-05-28 | 6.95 | 7.45 | 6.78 | 7.3 | +5.04% | 3,777,524 | 2,704,995,731 |
| 2024-05-27 | 6.77 | 7.1 | 6.76 | 6.95 | +3.58% | 2,094,962 | 1,453,052,534 |
| 2024-05-24 | 6.88 | 6.9 | 6.7 | 6.71 | -2.75% | 1,393,799 | 946,764,976 |
| 2024-05-23 | 6.9 | 6.99 | 6.68 | 6.9 | +0.44% | 2,225,509 | 1,527,394,096 |
| 2024-05-22 | 6.81 | 7.05 | 6.75 | 6.87 | +0.15% | 2,404,453 | 1,658,291,057 |
| 2024-05-21 | 6.62 | 6.98 | 6.56 | 6.86 | +2.54% | 3,039,705 | 2,072,348,000 |
| 2024-05-20 | 6.33 | 6.79 | 6.27 | 6.69 | +5.19% | 2,527,700 | 1,670,724,112 |
| 2024-05-17 | 6.21 | 6.44 | 6.17 | 6.36 | +1.92% | 1,736,347 | 1,101,871,795 |
| 2024-05-16 | 6.16 | 6.41 | 6.1 | 6.24 | +1.13% | 1,432,687 | 893,948,638 |
| 2024-05-15 | 6.26 | 6.33 | 6.15 | 6.17 | -2.99% | 1,322,689 | 822,484,442 |
| 2024-05-14 | 6.03 | 6.36 | 6.03 | 6.36 | +5.82% | 2,465,920 | 1,538,342,530 |
| 2024-05-13 | 6.02 | 6.16 | 5.92 | 6.01 | -1.31% | 1,267,019 | 768,185,382 |
| 2024-05-10 | 6.23 | 6.24 | 6.07 | 6.09 | -2.25% | 1,270,230 | 775,616,510 |
| 2024-05-09 | 6.22 | 6.3 | 6.2 | 6.23 | -0.32% | 1,289,795 | 805,539,816 |
| 2024-05-08 | 6.33 | 6.37 | 6.18 | 6.25 | -3.25% | 1,586,495 | 992,491,080 |
| 2024-05-07 | 6.84 | 6.85 | 6.33 | 6.46 | -5.42% | 3,017,750 | 1,960,592,502 |
| 2024-05-06 | 6.86 | 7.02 | 6.72 | 6.83 | +0.15% | 2,221,344 | 1,527,599,491 |
| 2024-04-30 | 6.96 | 7.06 | 6.77 | 6.82 | -0.15% | 2,514,679 | 1,742,267,672 |
| 2024-04-29 | 6.89 | 6.98 | 6.76 | 6.83 | -2.29% | 2,884,490 | 1,976,597,734 |
| 2024-04-26 | 6.71 | 7.18 | 6.63 | 6.99 | +1.9% | 2,875,229 | 2,008,034,090 |
| 2024-04-25 | 6.99 | 7.45 | 6.85 | 6.86 | -2.56% | 3,052,266 | 2,155,868,366 |
| 2024-04-24 | 7.02 | 7.09 | 6.81 | 7.04 | +1.73% | 1,911,376 | 1,330,181,284 |
| 2024-04-23 | 7.07 | 7.1 | 6.73 | 6.92 | -1.28% | 1,787,726 | 1,232,355,779 |
| 2024-04-22 | 7 | 7.2 | 6.92 | 7.01 | -0.57% | 2,037,719 | 1,440,717,865 |
| 2024-04-19 | 6.88 | 7.15 | 6.78 | 7.05 | +2.17% | 2,666,877 | 1,861,340,394 |
| 2024-04-18 | 6.55 | 7.14 | 6.41 | 6.9 | +5.5% | 3,473,924 | 2,377,370,342 |
| 2024-04-17 | 6.18 | 6.57 | 6.17 | 6.54 | +6% | 2,244,655 | 1,444,327,603 |
| 2024-04-16 | 6.61 | 6.61 | 6.13 | 6.17 | -7.91% | 2,672,008 | 1,687,783,877 |
| 2024-04-15 | 6.92 | 6.96 | 6.6 | 6.7 | -4.29% | 2,041,699 | 1,376,320,811 |
| 2024-04-12 | 6.96 | 7.23 | 6.86 | 7 | +1.16% | 2,351,679 | 1,665,995,675 |
| 2024-04-11 | 6.76 | 7.09 | 6.65 | 6.92 | +2.06% | 2,245,757 | 1,550,395,914 |
| 2024-04-10 | 7.08 | 7.12 | 6.66 | 6.78 | -3.56% | 2,110,453 | 1,436,003,433 |
| 2024-04-09 | 7.18 | 7.21 | 6.94 | 7.03 | -3.03% | 2,486,350 | 1,750,864,881 |
| 2024-04-08 | 7.42 | 7.58 | 7.24 | 7.25 | -1.76% | 2,350,256 | 1,733,559,300 |
| 2024-04-03 | 7.7 | 7.75 | 7.28 | 7.38 | -5.26% | 2,930,627 | 2,177,113,854 |
| 2024-04-02 | 8 | 8.05 | 7.71 | 7.79 | -4.77% | 3,861,905 | 3,021,584,769 |
| 2024-04-01 | 7.62 | 8.29 | 7.59 | 8.18 | +8.49% | 5,417,001 | 4,370,264,302 |
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：