股票概览
7.06
0%
0
7
开盘价
7.15
最高价
7
最低价
58,874
成交量
数据更新至: 2024-06-28
技术指标
7.00
MA5 (5日均线)
7.01
MA10 (10日均线)
7.12
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 | 7.15 | 7 | 7.06 | 0% | 58,874 | 41,754,136 |
| 2024-06-27 | 7.14 | 7.14 | 7.01 | 7.06 | -0.98% | 38,601 | 27,294,229 |
| 2024-06-26 | 6.96 | 7.13 | 6.91 | 7.13 | +2.89% | 43,588 | 30,710,794 |
| 2024-06-25 | 6.93 | 7.03 | 6.83 | 6.93 | +1.61% | 45,379 | 31,514,869 |
| 2024-06-24 | 6.99 | 6.99 | 6.76 | 6.82 | -2.57% | 65,744 | 45,075,386 |
| 2024-06-21 | 6.9 | 7.03 | 6.9 | 7 | +0.86% | 35,978 | 25,189,819 |
| 2024-06-20 | 7.08 | 7.08 | 6.91 | 6.94 | -1.14% | 47,610 | 33,167,219 |
| 2024-06-19 | 7.09 | 7.1 | 7.02 | 7.02 | -0.99% | 47,471 | 33,422,559 |
| 2024-06-18 | 6.98 | 7.09 | 6.98 | 7.09 | +0.85% | 49,135 | 34,598,470 |
| 2024-06-17 | 7.15 | 7.15 | 6.98 | 7.03 | -1.82% | 73,170 | 51,581,758 |
| 2024-06-14 | 7.2 | 7.22 | 7.08 | 7.16 | 0% | 59,502 | 42,576,981 |
| 2024-06-13 | 7.25 | 7.26 | 7.12 | 7.16 | -0.83% | 72,349 | 52,009,211 |
| 2024-06-12 | 7.19 | 7.31 | 7.16 | 7.22 | +0.56% | 57,187 | 41,492,315 |
| 2024-06-11 | 7.3 | 7.39 | 7.11 | 7.18 | -2.71% | 99,101 | 71,748,106 |
| 2024-06-07 | 7.16 | 7.38 | 7.15 | 7.38 | +3.8% | 97,425 | 70,965,634 |
| 2024-06-06 | 7.16 | 7.25 | 7 | 7.11 | -0.7% | 99,222 | 70,461,703 |
| 2024-06-05 | 7.35 | 7.41 | 7.16 | 7.16 | -2.98% | 81,692 | 59,254,124 |
| 2024-06-04 | 7.22 | 7.41 | 7.15 | 7.38 | +2.5% | 72,813 | 53,125,314 |
| 2024-06-03 | 7.35 | 7.4 | 7.16 | 7.2 | -2.57% | 76,511 | 55,386,794 |
| 2024-05-31 | 7.28 | 7.4 | 7.22 | 7.39 | +1.79% | 66,431 | 48,580,497 |
| 2024-05-30 | 7.35 | 7.4 | 7.24 | 7.26 | -1.63% | 51,077 | 37,337,284 |
| 2024-05-29 | 7.26 | 7.41 | 7.19 | 7.38 | +1.93% | 75,594 | 55,545,553 |
| 2024-05-28 | 7.32 | 7.37 | 7.22 | 7.24 | -1.09% | 57,737 | 42,031,862 |
| 2024-05-27 | 7.25 | 7.32 | 7.18 | 7.32 | +1.24% | 68,353 | 49,576,415 |
| 2024-05-24 | 7.18 | 7.37 | 7.16 | 7.23 | +0.84% | 71,781 | 52,207,660 |
| 2024-05-23 | 7.23 | 7.26 | 7.15 | 7.17 | -0.83% | 68,396 | 49,181,877 |
| 2024-05-22 | 7.5 | 7.51 | 7.13 | 7.23 | -3.47% | 165,500 | 120,220,979 |
| 2024-05-21 | 7.58 | 7.6 | 7.47 | 7.49 | -1.32% | 60,908 | 45,726,839 |
| 2024-05-20 | 7.65 | 7.8 | 7.48 | 7.59 | -0.13% | 145,537 | 111,299,570 |
| 2024-05-17 | 7.7 | 7.7 | 7.5 | 7.6 | -3.8% | 89,015 | 67,377,820 |
| 2024-05-16 | 8.1 | 8.1 | 7.85 | 7.9 | -2.11% | 84,349 | 66,871,334 |
| 2024-05-15 | 8.23 | 8.3 | 8.02 | 8.07 | -1.22% | 71,157 | 58,028,282 |
| 2024-05-14 | 7.98 | 8.29 | 7.95 | 8.17 | +3.16% | 108,421 | 88,276,226 |
| 2024-05-13 | 7.86 | 8.02 | 7.86 | 7.92 | 0% | 62,109 | 49,341,027 |
| 2024-05-10 | 8.03 | 8.03 | 7.84 | 7.92 | -0.63% | 48,073 | 38,023,981 |
| 2024-05-09 | 7.89 | 8.06 | 7.89 | 7.97 | +1.27% | 63,160 | 50,430,182 |
| 2024-05-08 | 8.03 | 8.05 | 7.81 | 7.87 | -2.36% | 76,406 | 60,596,870 |
| 2024-05-07 | 8.18 | 8.21 | 7.99 | 8.06 | -0.62% | 79,301 | 64,050,452 |
| 2024-05-06 | 7.75 | 8.13 | 7.75 | 8.11 | +5.05% | 122,220 | 97,535,849 |
| 2024-04-30 | 7.74 | 7.84 | 7.68 | 7.72 | +0.13% | 111,669 | 86,715,985 |
| 2024-04-29 | 8.04 | 8.07 | 7.69 | 7.71 | -3.63% | 181,370 | 141,942,894 |
| 2024-04-26 | 8.18 | 8.2 | 7.98 | 8 | -0.99% | 107,522 | 86,711,775 |
| 2024-04-25 | 8.09 | 8.25 | 7.87 | 8.08 | -0.37% | 154,310 | 124,954,897 |
| 2024-04-24 | 8.61 | 8.62 | 7.87 | 8.11 | -6.78% | 309,676 | 250,096,664 |
| 2024-04-23 | 8.7 | 8.84 | 8.69 | 8.7 | -0.57% | 71,221 | 62,289,995 |
| 2024-04-22 | 8.76 | 8.88 | 8.69 | 8.75 | -0.46% | 65,383 | 57,420,675 |
| 2024-04-19 | 8.61 | 8.82 | 8.61 | 8.79 | +1.5% | 67,926 | 59,340,144 |
| 2024-04-18 | 8.65 | 8.77 | 8.57 | 8.66 | +0.35% | 72,011 | 62,419,091 |
| 2024-04-17 | 8.55 | 8.73 | 8.46 | 8.63 | +1.65% | 117,428 | 101,141,493 |
| 2024-04-16 | 8.74 | 8.87 | 8.46 | 8.49 | -2.64% | 119,348 | 102,663,226 |
| 2024-04-15 | 8.73 | 8.82 | 8.41 | 8.72 | -2.02% | 168,509 | 145,302,683 |
| 2024-04-12 | 8.67 | 8.94 | 8.53 | 8.9 | +3.49% | 190,847 | 167,609,304 |
| 2024-04-11 | 8.21 | 8.65 | 8.2 | 8.6 | +3.99% | 170,832 | 145,257,855 |
| 2024-04-10 | 8.4 | 8.46 | 8.2 | 8.27 | -1.43% | 119,164 | 99,113,214 |
| 2024-04-09 | 8.28 | 8.74 | 8.26 | 8.39 | +0.6% | 256,997 | 217,282,050 |
| 2024-04-08 | 7.88 | 8.38 | 7.87 | 8.34 | +6.79% | 325,422 | 268,272,764 |
| 2024-04-03 | 7.89 | 7.95 | 7.67 | 7.81 | -0.13% | 122,360 | 95,174,033 |
| 2024-04-02 | 7.63 | 7.89 | 7.62 | 7.82 | +2.49% | 149,606 | 116,502,812 |
| 2024-04-01 | 7.23 | 7.75 | 7.19 | 7.63 | +7.01% | 235,833 | 178,443,694 |
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：