股票概览
7.45
-5.82%
-0.46
7.68
开盘价
7.69
最高价
7.4
最低价
53,672
成交量
数据更新至: 2024-06-28
技术指标
7.90
MA5 (5日均线)
7.93
MA10 (10日均线)
8.09
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 | 7.68 | 7.69 | 7.4 | 7.45 | -5.82% | 53,672 | 40,418,994 |
| 2024-06-27 | 8.4 | 8.4 | 7.76 | 7.91 | -7.05% | 92,915 | 73,605,425 |
| 2024-06-26 | 7.85 | 8.51 | 7.76 | 8.51 | +8.41% | 18,670 | 15,237,645 |
| 2024-06-25 | 7.75 | 7.95 | 7.75 | 7.85 | +0.9% | 11,840 | 9,309,104 |
| 2024-06-24 | 7.85 | 7.89 | 7.76 | 7.78 | -1.39% | 14,855 | 11,615,946 |
| 2024-06-21 | 7.87 | 7.95 | 7.82 | 7.89 | -0.25% | 9,090 | 7,173,351 |
| 2024-06-20 | 8.13 | 8.13 | 7.88 | 7.91 | -1.49% | 12,709 | 10,100,879 |
| 2024-06-19 | 7.99 | 8.09 | 7.92 | 8.03 | +0.5% | 20,323 | 16,255,476 |
| 2024-06-18 | 7.89 | 8.03 | 7.89 | 7.99 | +0.13% | 14,234 | 11,295,500 |
| 2024-06-17 | 7.98 | 8.09 | 7.89 | 7.98 | -0.87% | 17,452 | 13,886,770 |
| 2024-06-14 | 7.68 | 8.16 | 7.68 | 8.05 | +2.81% | 21,950 | 17,553,617 |
| 2024-06-13 | 7.94 | 8.02 | 7.83 | 7.83 | -1.88% | 21,482 | 16,973,320 |
| 2024-06-12 | 7.9 | 8.11 | 7.72 | 7.98 | +1.14% | 36,562 | 29,028,533 |
| 2024-06-11 | 8.9 | 8.96 | 7.68 | 7.89 | -3.31% | 65,164 | 52,987,312 |
| 2024-06-07 | 7.91 | 8.16 | 7.91 | 8.16 | +3.82% | 26,730 | 21,497,174 |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 7.86 | -5.19% | 47,557 | 38,135,810 |
| 2024-06-05 | 8.87 | 8.89 | 8.27 | 8.29 | -7.58% | 54,151 | 46,054,049 |
| 2024-06-04 | 8.78 | 9.04 | 8.7 | 8.97 | +1.93% | 38,765 | 34,414,559 |
| 2024-06-03 | 8.67 | 8.89 | 8.6 | 8.8 | +1.27% | 36,007 | 31,554,612 |
| 2024-05-31 | 8.61 | 8.88 | 8.53 | 8.69 | +1.05% | 37,807 | 32,794,973 |
| 2024-05-30 | 8.7 | 8.87 | 8.56 | 8.6 | -2.05% | 39,113 | 34,025,100 |
| 2024-05-29 | 8.89 | 8.97 | 8.69 | 8.78 | -0.11% | 55,375 | 48,984,120 |
| 2024-05-28 | 8.29 | 8.93 | 8.24 | 8.79 | -0.34% | 113,853 | 99,574,461 |
| 2024-05-27 | 9.3 | 9.35 | 8.82 | 8.82 | -10% | 110,731 | 99,484,533 |
| 2024-05-24 | 9.04 | 9.92 | 9.04 | 9.8 | +8.65% | 280,368 | 275,701,207 |
| 2024-05-23 | 8.96 | 9.07 | 8.89 | 9.02 | +0.67% | 26,052 | 23,459,715 |
| 2024-05-22 | 8.95 | 9.12 | 8.83 | 8.96 | +0.45% | 26,570 | 23,771,410 |
| 2024-05-21 | 8.76 | 8.93 | 8.75 | 8.92 | +1.02% | 24,998 | 22,173,105 |
| 2024-05-20 | 9.08 | 9.08 | 8.73 | 8.83 | -2.86% | 50,020 | 44,181,113 |
| 2024-05-17 | 9.41 | 9.5 | 8.99 | 9.09 | -4.01% | 81,932 | 75,067,199 |
| 2024-05-16 | 9.47 | 10.47 | 9.42 | 9.47 | -0.63% | 124,536 | 121,787,925 |
| 2024-05-15 | 9.4 | 9.63 | 9.32 | 9.53 | +0.32% | 41,704 | 39,411,475 |
| 2024-05-14 | 9.07 | 9.53 | 9.07 | 9.5 | +3.94% | 43,813 | 40,813,995 |
| 2024-05-13 | 9.03 | 9.17 | 8.87 | 9.14 | +0.22% | 22,514 | 20,374,704 |
| 2024-05-10 | 9.08 | 9.17 | 9.02 | 9.12 | +0.22% | 16,457 | 14,960,691 |
| 2024-05-09 | 9.04 | 9.11 | 9 | 9.1 | +1.11% | 14,559 | 13,198,703 |
| 2024-05-08 | 9.08 | 9.16 | 9 | 9 | -1.1% | 15,675 | 14,203,669 |
| 2024-05-07 | 9.05 | 9.16 | 8.95 | 9.1 | 0% | 23,037 | 20,853,702 |
| 2024-05-06 | 8.86 | 9.15 | 8.71 | 9.1 | +2.94% | 34,615 | 31,058,480 |
| 2024-04-30 | 8.68 | 8.98 | 8.62 | 8.84 | +1.14% | 25,522 | 22,573,391 |
| 2024-04-29 | 8.51 | 8.79 | 8.42 | 8.74 | +2.82% | 21,389 | 18,441,102 |
| 2024-04-26 | 8.6 | 8.6 | 8.36 | 8.5 | +0.59% | 15,938 | 13,489,745 |
| 2024-04-25 | 8.29 | 8.5 | 8.24 | 8.45 | +1.68% | 17,240 | 14,501,127 |
| 2024-04-24 | 8.16 | 8.31 | 8.08 | 8.31 | +2.21% | 15,065 | 12,351,955 |
| 2024-04-23 | 8.14 | 8.23 | 8.03 | 8.13 | +0.25% | 20,286 | 16,515,967 |
| 2024-04-22 | 8.54 | 8.63 | 8.07 | 8.11 | -4.14% | 30,322 | 24,910,753 |
| 2024-04-19 | 8.49 | 8.56 | 8.2 | 8.46 | -1.17% | 36,352 | 30,486,756 |
| 2024-04-18 | 8.24 | 8.79 | 8.15 | 8.56 | +4.01% | 44,223 | 37,737,157 |
| 2024-04-17 | 7.8 | 8.23 | 7.76 | 8.23 | +8.86% | 43,650 | 35,250,509 |
| 2024-04-16 | 8.23 | 8.25 | 7.48 | 7.56 | -7.8% | 48,270 | 37,108,154 |
| 2024-04-15 | 8.78 | 8.84 | 8.05 | 8.2 | -6.61% | 43,317 | 36,075,679 |
| 2024-04-12 | 8.75 | 8.9 | 8.65 | 8.78 | +2.21% | 29,587 | 25,997,698 |
| 2024-04-11 | 8.41 | 8.65 | 8.4 | 8.59 | +0.59% | 10,972 | 9,421,157 |
| 2024-04-10 | 8.72 | 8.74 | 8.48 | 8.54 | -1.84% | 13,285 | 11,397,333 |
| 2024-04-09 | 8.5 | 8.71 | 8.45 | 8.7 | +1.4% | 10,903 | 9,414,836 |
| 2024-04-08 | 8.75 | 8.78 | 8.57 | 8.58 | -2.17% | 14,645 | 12,679,600 |
| 2024-04-03 | 8.59 | 8.77 | 8.59 | 8.77 | +1.39% | 13,646 | 11,861,631 |
| 2024-04-02 | 8.59 | 8.68 | 8.53 | 8.65 | +0.12% | 13,402 | 11,537,790 |
| 2024-04-01 | 8.38 | 8.64 | 8.36 | 8.64 | +3.23% | 16,086 | 13,740,199 |
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：