股票概览
7.77
+4.44%
+0.33
7.42
开盘价
7.89
最高价
7.41
最低价
689,938
成交量
数据更新至: 2024-06-28
技术指标
7.45
MA5 (5日均线)
7.61
MA10 (10日均线)
7.70
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 | 7.42 | 7.89 | 7.41 | 7.77 | +4.44% | 689,938 | 534,845,186 |
| 2024-06-27 | 7.41 | 7.52 | 7.39 | 7.44 | -0.13% | 310,351 | 231,857,488 |
| 2024-06-26 | 7.22 | 7.48 | 7.18 | 7.45 | +3.04% | 293,195 | 214,792,727 |
| 2024-06-25 | 7.37 | 7.44 | 7.21 | 7.23 | -2.03% | 349,901 | 256,079,299 |
| 2024-06-24 | 7.61 | 7.66 | 7.37 | 7.38 | -3.28% | 394,579 | 295,031,146 |
| 2024-06-21 | 7.6 | 7.74 | 7.57 | 7.63 | +0.79% | 287,196 | 219,555,901 |
| 2024-06-20 | 7.8 | 7.86 | 7.57 | 7.57 | -2.82% | 445,735 | 342,925,337 |
| 2024-06-19 | 7.9 | 7.92 | 7.78 | 7.79 | -1.77% | 353,431 | 277,539,846 |
| 2024-06-18 | 7.89 | 7.96 | 7.85 | 7.93 | +0.13% | 337,444 | 266,743,505 |
| 2024-06-17 | 7.8 | 7.96 | 7.79 | 7.92 | +0.89% | 480,050 | 379,261,128 |
| 2024-06-14 | 7.67 | 7.86 | 7.66 | 7.85 | +1.82% | 553,133 | 431,289,055 |
| 2024-06-13 | 7.83 | 7.84 | 7.67 | 7.71 | -1.66% | 534,592 | 414,489,902 |
| 2024-06-12 | 7.85 | 7.96 | 7.81 | 7.84 | -0.13% | 471,573 | 371,072,649 |
| 2024-06-11 | 7.78 | 7.88 | 7.68 | 7.85 | +0.51% | 419,618 | 326,588,811 |
| 2024-06-07 | 7.73 | 7.84 | 7.66 | 7.81 | +1.96% | 485,409 | 376,458,502 |
| 2024-06-06 | 7.83 | 7.86 | 7.65 | 7.66 | -2.05% | 584,309 | 452,787,702 |
| 2024-06-05 | 7.78 | 8.02 | 7.77 | 7.82 | 0% | 815,857 | 645,067,667 |
| 2024-06-04 | 7.69 | 7.83 | 7.58 | 7.82 | +1.3% | 463,550 | 357,859,585 |
| 2024-06-03 | 7.74 | 7.84 | 7.64 | 7.72 | -0.52% | 509,341 | 394,422,988 |
| 2024-05-31 | 7.54 | 7.79 | 7.52 | 7.76 | +2.92% | 715,404 | 550,074,393 |
| 2024-05-30 | 7.31 | 7.6 | 7.28 | 7.54 | +2.59% | 611,178 | 457,343,597 |
| 2024-05-29 | 7.45 | 7.53 | 7.28 | 7.35 | -0.54% | 329,380 | 243,546,107 |
| 2024-05-28 | 7.42 | 7.55 | 7.37 | 7.39 | -1.07% | 308,943 | 230,103,062 |
| 2024-05-27 | 7.4 | 7.47 | 7.24 | 7.47 | +1.22% | 355,435 | 261,307,639 |
| 2024-05-24 | 7.44 | 7.5 | 7.36 | 7.38 | -1.73% | 374,551 | 278,204,997 |
| 2024-05-23 | 7.65 | 7.71 | 7.5 | 7.51 | -1.96% | 463,614 | 352,320,427 |
| 2024-05-22 | 7.62 | 7.71 | 7.56 | 7.66 | +0.39% | 378,518 | 289,023,352 |
| 2024-05-21 | 7.8 | 7.81 | 7.61 | 7.63 | -2.68% | 490,674 | 377,326,326 |
| 2024-05-20 | 7.62 | 7.84 | 7.62 | 7.84 | +2.22% | 707,383 | 549,891,117 |
| 2024-05-17 | 7.62 | 7.77 | 7.58 | 7.67 | +1.32% | 653,816 | 501,698,070 |
| 2024-05-16 | 7.66 | 7.72 | 7.54 | 7.57 | -0.79% | 447,714 | 342,098,145 |
| 2024-05-15 | 7.65 | 7.73 | 7.6 | 7.63 | -0.39% | 331,934 | 254,120,309 |
| 2024-05-14 | 7.7 | 7.78 | 7.63 | 7.66 | -0.52% | 419,742 | 322,439,665 |
| 2024-05-13 | 7.73 | 7.81 | 7.62 | 7.7 | -1.41% | 479,002 | 369,777,101 |
| 2024-05-10 | 7.94 | 8.01 | 7.69 | 7.81 | -1.64% | 850,111 | 665,478,218 |
| 2024-05-09 | 7.89 | 7.96 | 7.83 | 7.94 | +0.25% | 669,026 | 529,761,756 |
| 2024-05-08 | 8.07 | 8.07 | 7.88 | 7.92 | -2.34% | 682,524 | 542,702,403 |
| 2024-05-07 | 7.89 | 8.18 | 7.83 | 8.11 | +2.53% | 1,173,469 | 943,300,084 |
| 2024-05-06 | 7.98 | 8.01 | 7.86 | 7.91 | 0% | 721,183 | 570,971,892 |
| 2024-04-30 | 7.9 | 8.06 | 7.77 | 7.91 | -0.38% | 988,111 | 781,269,209 |
| 2024-04-29 | 7.93 | 7.94 | 7.8 | 7.94 | -0.63% | 1,282,615 | 1,008,167,515 |
| 2024-04-26 | 7.77 | 8.14 | 7.7 | 7.99 | +3.77% | 1,666,376 | 1,324,929,254 |
| 2024-04-25 | 7.94 | 7.99 | 7.66 | 7.7 | -2.78% | 1,660,147 | 1,293,909,708 |
| 2024-04-24 | 7.24 | 7.92 | 7.21 | 7.92 | +10% | 1,726,741 | 1,335,603,613 |
| 2024-04-23 | 7.26 | 7.38 | 7.19 | 7.2 | -1.91% | 469,210 | 341,497,449 |
| 2024-04-22 | 7.33 | 7.5 | 7.22 | 7.34 | +0.82% | 724,684 | 535,401,791 |
| 2024-04-19 | 7.14 | 7.33 | 7.13 | 7.28 | +0.55% | 546,896 | 395,811,437 |
| 2024-04-18 | 7.01 | 7.39 | 7 | 7.24 | +2.7% | 612,089 | 442,342,904 |
| 2024-04-17 | 6.82 | 7.06 | 6.81 | 7.05 | +4.14% | 356,561 | 248,596,842 |
| 2024-04-16 | 7.01 | 7.04 | 6.75 | 6.77 | -4.11% | 377,872 | 260,292,440 |
| 2024-04-15 | 6.95 | 7.19 | 6.87 | 7.06 | +2.02% | 463,310 | 326,840,514 |
| 2024-04-12 | 7.05 | 7.08 | 6.91 | 6.92 | -1.84% | 324,782 | 226,846,384 |
| 2024-04-11 | 7.07 | 7.16 | 7.02 | 7.05 | -0.84% | 338,395 | 239,988,320 |
| 2024-04-10 | 7.24 | 7.28 | 6.95 | 7.11 | -2.6% | 569,626 | 404,529,488 |
| 2024-04-09 | 7.25 | 7.46 | 7.23 | 7.3 | +0.55% | 474,070 | 347,168,089 |
| 2024-04-08 | 7.44 | 7.53 | 7.23 | 7.26 | -3.46% | 514,864 | 379,828,724 |
| 2024-04-03 | 7.4 | 7.61 | 7.28 | 7.52 | +0.53% | 644,678 | 480,063,742 |
| 2024-04-02 | 7.35 | 7.73 | 7.31 | 7.48 | +1.22% | 872,652 | 654,048,067 |
| 2024-04-01 | 7.16 | 7.44 | 7.14 | 7.39 | +3.5% | 547,289 | 400,082,852 |
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：