股票概览
7.42
+2.49%
+0.18
7.2
开盘价
7.63
最高价
7.18
最低价
514,829
成交量
数据更新至: 2024-06-28
技术指标
7.52
MA5 (5日均线)
8.18
MA10 (10日均线)
8.04
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 | 7.2 | 7.63 | 7.18 | 7.42 | +2.49% | 514,829 | 382,857,436 |
| 2024-06-27 | 7.57 | 7.64 | 7.22 | 7.24 | -5.73% | 450,458 | 333,528,461 |
| 2024-06-26 | 7.47 | 7.7 | 7.28 | 7.68 | +2.26% | 508,102 | 383,103,590 |
| 2024-06-25 | 7.82 | 7.86 | 7.45 | 7.51 | -2.97% | 529,188 | 402,480,751 |
| 2024-06-24 | 8.29 | 8.36 | 7.65 | 7.74 | -8.51% | 715,195 | 565,209,823 |
| 2024-06-21 | 8.86 | 9.15 | 8.45 | 8.46 | -2.76% | 648,367 | 568,331,666 |
| 2024-06-20 | 9 | 9.03 | 8.44 | 8.7 | -5.13% | 727,996 | 633,680,021 |
| 2024-06-19 | 8.85 | 9.5 | 8.67 | 9.17 | +3.62% | 859,137 | 782,448,222 |
| 2024-06-18 | 8.83 | 9.1 | 8.54 | 8.85 | -1.45% | 821,364 | 723,602,323 |
| 2024-06-17 | 8.7 | 9.15 | 8.55 | 8.98 | +6.78% | 890,141 | 793,379,876 |
| 2024-06-14 | 8.45 | 8.71 | 8.26 | 8.41 | -1.87% | 595,459 | 499,796,819 |
| 2024-06-13 | 8.06 | 9.04 | 8.06 | 8.57 | +2.15% | 1,025,744 | 878,165,608 |
| 2024-06-12 | 7.87 | 8.46 | 7.75 | 8.39 | +7.15% | 1,044,270 | 842,372,830 |
| 2024-06-11 | 7.05 | 7.83 | 6.92 | 7.83 | +9.97% | 919,167 | 699,673,762 |
| 2024-06-07 | 7 | 7.3 | 6.9 | 7.12 | +0.85% | 488,979 | 347,408,891 |
| 2024-06-06 | 7.6 | 7.68 | 6.99 | 7.06 | -9.14% | 663,665 | 479,387,133 |
| 2024-06-05 | 7.45 | 8.1 | 7.41 | 7.77 | +0.65% | 512,848 | 399,076,725 |
| 2024-06-04 | 8.09 | 8.15 | 7.5 | 7.72 | -6.42% | 577,006 | 451,298,057 |
| 2024-06-03 | 8.09 | 8.36 | 8.01 | 8.25 | +2.87% | 618,410 | 507,201,071 |
| 2024-05-31 | 8 | 8.29 | 7.86 | 8.02 | -1.23% | 643,590 | 519,614,560 |
| 2024-05-30 | 8.69 | 8.85 | 8.09 | 8.12 | -8.14% | 797,692 | 668,009,133 |
| 2024-05-29 | 8.49 | 9.29 | 8.48 | 8.84 | +0.45% | 1,038,301 | 921,312,521 |
| 2024-05-28 | 8.04 | 8.97 | 7.93 | 8.8 | +7.45% | 1,002,928 | 851,359,016 |
| 2024-05-27 | 8.57 | 8.72 | 8.02 | 8.19 | -7.98% | 928,618 | 767,728,859 |
| 2024-05-24 | 9.5 | 9.96 | 8.9 | 8.9 | -10.01% | 1,448,906 | 1,327,435,637 |
| 2024-05-23 | 9.49 | 9.89 | 9.35 | 9.89 | +10.01% | 1,411,846 | 1,382,134,261 |
| 2024-05-22 | 8.99 | 8.99 | 8.6 | 8.99 | +10.04% | 736,916 | 660,495,843 |
| 2024-05-21 | 7.71 | 8.2 | 7.63 | 8.17 | +3.42% | 915,301 | 730,933,729 |
| 2024-05-20 | 7.7 | 8.06 | 7.53 | 7.9 | -4.01% | 1,106,570 | 858,387,863 |
| 2024-05-17 | 8.39 | 8.56 | 7.8 | 8.23 | +1.11% | 1,308,879 | 1,080,481,561 |
| 2024-05-16 | 8.62 | 9.08 | 8 | 8.14 | -1.33% | 1,614,917 | 1,399,584,170 |
| 2024-05-15 | 7.33 | 8.25 | 7.3 | 8.25 | +10% | 573,962 | 459,498,913 |
| 2024-05-14 | 7.17 | 7.99 | 6.98 | 7.5 | +1.9% | 937,018 | 690,701,240 |
| 2024-05-13 | 6.61 | 7.5 | 6.59 | 7.36 | +5.75% | 937,579 | 660,760,075 |
| 2024-05-10 | 7.18 | 7.79 | 6.92 | 6.96 | -1.69% | 1,225,887 | 899,072,879 |
| 2024-05-09 | 6.3 | 7.08 | 6.18 | 7.08 | +9.94% | 823,223 | 542,894,552 |
| 2024-05-08 | 6.17 | 6.44 | 6 | 6.44 | +3.21% | 815,327 | 509,193,198 |
| 2024-05-07 | 5.69 | 6.24 | 5.61 | 6.24 | +10.05% | 782,679 | 477,977,086 |
| 2024-05-06 | 5.68 | 5.74 | 5.6 | 5.67 | +0.53% | 180,778 | 102,351,187 |
| 2024-04-30 | 5.85 | 5.87 | 5.57 | 5.64 | -3.42% | 278,633 | 158,006,487 |
| 2024-04-29 | 5.86 | 5.88 | 5.74 | 5.84 | +0.34% | 330,063 | 191,963,833 |
| 2024-04-26 | 5.7 | 6.01 | 5.66 | 5.82 | +1.22% | 415,166 | 244,038,668 |
| 2024-04-25 | 5.66 | 5.8 | 5.59 | 5.75 | +0.52% | 256,889 | 147,159,223 |
| 2024-04-24 | 5.42 | 5.85 | 5.41 | 5.72 | +4.19% | 295,238 | 168,772,350 |
| 2024-04-23 | 5.39 | 5.63 | 5.32 | 5.49 | +0.18% | 187,621 | 103,593,274 |
| 2024-04-22 | 5.73 | 5.75 | 5.46 | 5.48 | -5.68% | 264,155 | 146,914,195 |
| 2024-04-19 | 5.6 | 5.88 | 5.57 | 5.81 | +2.11% | 363,727 | 209,705,656 |
| 2024-04-18 | 5.46 | 5.88 | 5.34 | 5.69 | +3.83% | 441,191 | 249,950,290 |
| 2024-04-17 | 5.13 | 5.48 | 5.13 | 5.48 | +7.66% | 325,217 | 175,032,126 |
| 2024-04-16 | 5.56 | 5.59 | 5.09 | 5.09 | -10.07% | 377,580 | 195,753,364 |
| 2024-04-15 | 5.88 | 5.93 | 5.44 | 5.66 | -6.29% | 434,265 | 247,187,873 |
| 2024-04-12 | 6.18 | 6.42 | 5.99 | 6.04 | -4.13% | 436,252 | 268,796,275 |
| 2024-04-11 | 6.31 | 6.48 | 6.11 | 6.3 | -4.26% | 508,627 | 321,910,140 |
| 2024-04-10 | 6.21 | 6.88 | 6.15 | 6.58 | +4.94% | 763,214 | 499,473,699 |
| 2024-04-09 | 5.93 | 6.35 | 5.9 | 6.27 | +3.81% | 557,386 | 343,642,541 |
| 2024-04-08 | 5.84 | 6.09 | 5.79 | 6.04 | +2.03% | 457,303 | 270,478,334 |
| 2024-04-03 | 5.9 | 6.16 | 5.88 | 5.92 | -9.34% | 834,741 | 500,055,302 |
| 2024-04-02 | 6.21 | 6.9 | 6.01 | 6.53 | +4.15% | 1,158,122 | 767,921,146 |
| 2024-04-01 | 6.18 | 6.31 | 6.1 | 6.27 | +0.8% | 570,534 | 354,447,700 |
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：