股票概览
7.38
-1.47%
-0.11
7.45
开盘价
7.53
最高价
7.35
最低价
79,552
成交量
数据更新至: 2024-06-28
技术指标
7.49
MA5 (5日均线)
7.68
MA10 (10日均线)
7.92
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 | 7.45 | 7.53 | 7.35 | 7.38 | -1.47% | 79,552 | 59,321,844 |
| 2024-06-27 | 7.63 | 7.63 | 7.42 | 7.49 | -1.71% | 62,326 | 46,844,522 |
| 2024-06-26 | 7.47 | 7.64 | 7.42 | 7.62 | +1.87% | 55,052 | 41,428,065 |
| 2024-06-25 | 7.48 | 7.6 | 7.46 | 7.48 | 0% | 57,205 | 43,129,358 |
| 2024-06-24 | 7.7 | 7.72 | 7.42 | 7.48 | -3.11% | 77,791 | 58,519,297 |
| 2024-06-21 | 7.71 | 7.83 | 7.67 | 7.72 | +0.26% | 60,070 | 46,670,763 |
| 2024-06-20 | 7.91 | 7.95 | 7.69 | 7.7 | -3.02% | 79,766 | 62,019,801 |
| 2024-06-19 | 8.05 | 8.06 | 7.88 | 7.94 | -1.24% | 45,476 | 36,165,212 |
| 2024-06-18 | 7.98 | 8.08 | 7.96 | 8.04 | +0.75% | 52,456 | 42,146,759 |
| 2024-06-17 | 7.95 | 8.08 | 7.91 | 7.98 | -0.13% | 50,046 | 39,977,258 |
| 2024-06-14 | 7.95 | 8.01 | 7.8 | 7.99 | +0.13% | 79,565 | 62,968,057 |
| 2024-06-13 | 8.08 | 8.1 | 7.94 | 7.98 | -1.24% | 57,059 | 45,584,462 |
| 2024-06-12 | 8.13 | 8.17 | 8.07 | 8.08 | -0.74% | 49,520 | 40,142,010 |
| 2024-06-11 | 8.15 | 8.26 | 8.02 | 8.14 | -0.25% | 56,466 | 45,941,264 |
| 2024-06-07 | 8.05 | 8.2 | 8.04 | 8.16 | +1.75% | 62,876 | 51,081,345 |
| 2024-06-06 | 8.22 | 8.24 | 7.96 | 8.02 | -2.08% | 93,876 | 75,609,009 |
| 2024-06-05 | 8.32 | 8.35 | 8.18 | 8.19 | -1.68% | 59,631 | 49,198,767 |
| 2024-06-04 | 8.27 | 8.36 | 8.19 | 8.33 | +0.73% | 63,844 | 52,915,494 |
| 2024-06-03 | 8.36 | 8.45 | 8.2 | 8.27 | -2.13% | 90,739 | 75,190,550 |
| 2024-05-31 | 8.44 | 8.52 | 8.41 | 8.45 | +0.12% | 52,883 | 44,727,307 |
| 2024-05-30 | 8.45 | 8.58 | 8.42 | 8.44 | -0.71% | 54,127 | 45,904,505 |
| 2024-05-29 | 8.53 | 8.64 | 8.47 | 8.5 | -0.82% | 72,730 | 62,057,719 |
| 2024-05-28 | 8.68 | 8.72 | 8.54 | 8.57 | -1.72% | 63,836 | 54,912,518 |
| 2024-05-27 | 8.82 | 8.9 | 8.54 | 8.72 | -1.25% | 105,623 | 91,549,661 |
| 2024-05-24 | 8.9 | 9.03 | 8.82 | 8.83 | -1.01% | 60,245 | 53,669,173 |
| 2024-05-23 | 9.14 | 9.18 | 8.88 | 8.92 | -2.83% | 84,266 | 75,602,078 |
| 2024-05-22 | 9.16 | 9.26 | 9.16 | 9.18 | +0.11% | 55,063 | 50,718,631 |
| 2024-05-21 | 9.14 | 9.21 | 9.08 | 9.17 | +0.44% | 58,769 | 53,882,644 |
| 2024-05-20 | 9.29 | 9.31 | 9.12 | 9.13 | -0.44% | 75,024 | 69,045,181 |
| 2024-05-17 | 9.05 | 9.19 | 9.01 | 9.17 | +1.33% | 95,041 | 86,540,230 |
| 2024-05-16 | 9.05 | 9.28 | 9 | 9.05 | +1.46% | 108,107 | 98,611,585 |
| 2024-05-15 | 9.03 | 9.04 | 8.9 | 8.92 | -0.56% | 43,678 | 39,123,997 |
| 2024-05-14 | 9 | 9.08 | 8.92 | 8.97 | +0.45% | 54,625 | 49,197,020 |
| 2024-05-13 | 8.93 | 9.02 | 8.88 | 8.93 | -0.67% | 53,551 | 47,945,821 |
| 2024-05-10 | 9.01 | 9.05 | 8.89 | 8.99 | +0.11% | 55,344 | 49,689,677 |
| 2024-05-09 | 8.89 | 9.06 | 8.88 | 8.98 | +1.24% | 57,714 | 51,965,801 |
| 2024-05-08 | 9.03 | 9.06 | 8.85 | 8.87 | -2.1% | 67,471 | 60,391,030 |
| 2024-05-07 | 9.02 | 9.1 | 8.99 | 9.06 | +0.22% | 61,078 | 55,287,768 |
| 2024-05-06 | 8.91 | 9.09 | 8.91 | 9.04 | +1.92% | 99,016 | 89,487,777 |
| 2024-04-30 | 8.88 | 9.02 | 8.81 | 8.87 | -0.34% | 95,963 | 85,431,154 |
| 2024-04-29 | 8.44 | 8.93 | 8.41 | 8.9 | +5.33% | 140,569 | 122,743,805 |
| 2024-04-26 | 8.23 | 8.45 | 8.18 | 8.45 | +2.8% | 101,355 | 84,416,403 |
| 2024-04-25 | 8.21 | 8.3 | 8.12 | 8.22 | -0.12% | 54,370 | 44,670,059 |
| 2024-04-24 | 8.23 | 8.25 | 8.12 | 8.23 | +0.24% | 69,590 | 56,925,019 |
| 2024-04-23 | 8.29 | 8.36 | 8.21 | 8.21 | -0.97% | 62,281 | 51,452,676 |
| 2024-04-22 | 8.45 | 8.55 | 8.25 | 8.29 | -1.78% | 79,551 | 66,558,198 |
| 2024-04-19 | 8.6 | 8.68 | 8.42 | 8.44 | -1.97% | 62,438 | 53,286,018 |
| 2024-04-18 | 8.71 | 8.84 | 8.6 | 8.61 | -1.03% | 67,987 | 59,138,524 |
| 2024-04-17 | 8.42 | 8.7 | 8.42 | 8.7 | +4.07% | 89,725 | 77,156,656 |
| 2024-04-16 | 8.63 | 8.78 | 8.34 | 8.36 | -3.58% | 124,117 | 106,173,496 |
| 2024-04-15 | 8.85 | 8.89 | 8.48 | 8.67 | -3.88% | 159,482 | 138,572,092 |
| 2024-04-12 | 9.12 | 9.2 | 9.02 | 9.02 | -1.2% | 60,807 | 55,260,760 |
| 2024-04-11 | 9.08 | 9.26 | 9 | 9.13 | +0.11% | 69,504 | 63,471,605 |
| 2024-04-10 | 9.14 | 9.2 | 9.01 | 9.12 | -0.33% | 78,207 | 71,230,288 |
| 2024-04-09 | 8.96 | 9.18 | 8.92 | 9.15 | +2.35% | 63,481 | 57,626,725 |
| 2024-04-08 | 9.09 | 9.09 | 8.93 | 8.94 | -1.65% | 74,798 | 67,346,383 |
| 2024-04-03 | 8.93 | 9.11 | 8.9 | 9.09 | +1.79% | 74,312 | 67,146,374 |
| 2024-04-02 | 8.98 | 8.99 | 8.88 | 8.93 | -0.45% | 43,409 | 38,788,641 |
| 2024-04-01 | 8.82 | 8.97 | 8.8 | 8.97 | +2.63% | 58,916 | 52,409,019 |
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：