股票概览
7.68
-0.13%
-0.01
7.64
开盘价
7.86
最高价
7.63
最低价
139,487
成交量
数据更新至: 2024-06-28
技术指标
7.68
MA5 (5日均线)
7.89
MA10 (10日均线)
8.24
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 | 7.64 | 7.86 | 7.63 | 7.68 | -0.13% | 139,487 | 108,088,989 |
| 2024-06-27 | 7.76 | 7.95 | 7.69 | 7.69 | -1.28% | 157,440 | 122,591,066 |
| 2024-06-26 | 7.87 | 7.88 | 7.62 | 7.79 | -1.39% | 225,512 | 174,514,264 |
| 2024-06-25 | 7.39 | 8.06 | 7.29 | 7.9 | +7.34% | 332,095 | 256,714,199 |
| 2024-06-24 | 7.61 | 7.64 | 7.3 | 7.36 | -4.91% | 193,616 | 143,755,702 |
| 2024-06-21 | 7.82 | 7.95 | 7.72 | 7.74 | -1.78% | 144,519 | 112,678,877 |
| 2024-06-20 | 8.18 | 8.22 | 7.88 | 7.88 | -3.9% | 218,081 | 174,103,442 |
| 2024-06-19 | 8.36 | 8.5 | 8.15 | 8.2 | -1.44% | 216,234 | 179,600,428 |
| 2024-06-18 | 8.4 | 8.61 | 8.28 | 8.32 | -0.72% | 217,082 | 182,697,584 |
| 2024-06-17 | 8.47 | 8.54 | 8.29 | 8.38 | -2.1% | 264,006 | 221,644,765 |
| 2024-06-14 | 7.96 | 8.8 | 7.91 | 8.56 | +6.87% | 510,567 | 429,510,338 |
| 2024-06-13 | 8.37 | 8.48 | 7.93 | 8.01 | -7.18% | 431,629 | 352,112,377 |
| 2024-06-12 | 8.58 | 8.76 | 8.5 | 8.63 | +0.35% | 282,436 | 243,679,807 |
| 2024-06-11 | 8.71 | 8.97 | 8.51 | 8.6 | -4.55% | 456,910 | 395,940,016 |
| 2024-06-07 | 8.8 | 9.24 | 8.37 | 9.01 | +2.85% | 684,475 | 601,479,190 |
| 2024-06-06 | 8.88 | 9.25 | 8.62 | 8.76 | -2.56% | 573,483 | 512,838,241 |
| 2024-06-05 | 8.8 | 9.38 | 8.61 | 8.99 | +3.93% | 724,056 | 647,279,094 |
| 2024-06-04 | 9.1 | 9.36 | 8.53 | 8.65 | -0.57% | 952,645 | 854,257,352 |
| 2024-06-03 | 8 | 8.7 | 7.91 | 8.7 | +9.99% | 670,164 | 572,440,306 |
| 2024-05-31 | 7.6 | 7.91 | 7.27 | 7.91 | +10.01% | 548,337 | 421,450,961 |
| 2024-05-30 | 6.7 | 7.19 | 6.5 | 7.19 | +9.94% | 335,052 | 234,405,697 |
| 2024-05-29 | 6.57 | 6.66 | 6.45 | 6.54 | -0.61% | 62,172 | 40,796,236 |
| 2024-05-28 | 6.72 | 6.76 | 6.56 | 6.58 | -2.95% | 73,378 | 48,735,143 |
| 2024-05-27 | 6.75 | 6.8 | 6.6 | 6.78 | +0.3% | 73,726 | 49,230,347 |
| 2024-05-24 | 6.84 | 6.95 | 6.75 | 6.76 | -1.31% | 69,019 | 47,259,360 |
| 2024-05-23 | 7.06 | 7.07 | 6.82 | 6.85 | -3.11% | 87,397 | 60,259,757 |
| 2024-05-22 | 6.96 | 7.12 | 6.9 | 7.07 | +1.87% | 95,478 | 67,321,098 |
| 2024-05-21 | 6.96 | 7.01 | 6.88 | 6.94 | +0.14% | 72,084 | 49,971,152 |
| 2024-05-20 | 7.1 | 7.18 | 6.92 | 6.93 | -3.48% | 129,918 | 91,155,753 |
| 2024-05-17 | 7 | 7.22 | 6.91 | 7.18 | +2.87% | 127,517 | 90,739,294 |
| 2024-05-16 | 6.83 | 7.04 | 6.83 | 6.98 | +2.2% | 89,635 | 62,502,041 |
| 2024-05-15 | 6.89 | 6.94 | 6.8 | 6.83 | -0.73% | 66,807 | 45,774,350 |
| 2024-05-14 | 6.94 | 7.03 | 6.82 | 6.88 | +0.15% | 72,435 | 50,090,557 |
| 2024-05-13 | 7.07 | 7.13 | 6.8 | 6.87 | -4.05% | 129,593 | 90,066,025 |
| 2024-05-10 | 7.27 | 7.3 | 7.11 | 7.16 | -1.38% | 67,976 | 48,769,346 |
| 2024-05-09 | 7.19 | 7.29 | 7.19 | 7.26 | +0.97% | 65,486 | 47,493,504 |
| 2024-05-08 | 7.34 | 7.35 | 7.17 | 7.19 | -1.91% | 84,850 | 61,175,167 |
| 2024-05-07 | 7.31 | 7.44 | 7.28 | 7.33 | +0.14% | 85,937 | 63,264,996 |
| 2024-05-06 | 7.42 | 7.5 | 7.3 | 7.32 | -1.35% | 154,098 | 113,849,173 |
| 2024-04-30 | 7.45 | 7.45 | 7.2 | 7.42 | +3.34% | 191,705 | 140,560,675 |
| 2024-04-29 | 6.81 | 7.2 | 6.79 | 7.18 | +4.06% | 148,603 | 105,528,946 |
| 2024-04-26 | 6.65 | 6.92 | 6.61 | 6.9 | +3.6% | 136,315 | 93,029,001 |
| 2024-04-25 | 6.71 | 6.77 | 6.59 | 6.66 | +0.45% | 82,648 | 55,287,474 |
| 2024-04-24 | 6.68 | 6.68 | 6.52 | 6.63 | +0.91% | 76,859 | 50,808,131 |
| 2024-04-23 | 6.58 | 6.7 | 6.55 | 6.57 | +0.61% | 80,998 | 53,580,110 |
| 2024-04-22 | 6.43 | 6.62 | 6.33 | 6.53 | -0.15% | 85,796 | 55,687,281 |
| 2024-04-19 | 6.67 | 6.73 | 6.51 | 6.54 | -2.53% | 100,136 | 66,029,954 |
| 2024-04-18 | 6.85 | 6.86 | 6.66 | 6.71 | -1.32% | 95,766 | 64,646,815 |
| 2024-04-17 | 6.39 | 6.82 | 6.38 | 6.8 | +8.28% | 157,130 | 104,773,608 |
| 2024-04-16 | 6.77 | 6.83 | 6.2 | 6.28 | -7.51% | 164,160 | 106,593,150 |
| 2024-04-15 | 7.01 | 7.1 | 6.68 | 6.79 | -4.77% | 159,812 | 109,396,824 |
| 2024-04-12 | 7.23 | 7.33 | 7.1 | 7.13 | -1.38% | 83,940 | 60,411,200 |
| 2024-04-11 | 7.19 | 7.35 | 7.16 | 7.23 | +1.26% | 74,670 | 54,189,195 |
| 2024-04-10 | 7.38 | 7.39 | 7.09 | 7.14 | -3.64% | 96,299 | 69,272,492 |
| 2024-04-09 | 7.38 | 7.46 | 7.31 | 7.41 | +0.82% | 63,524 | 46,933,734 |
| 2024-04-08 | 7.6 | 7.61 | 7.35 | 7.35 | -4.42% | 111,652 | 83,173,912 |
| 2024-04-03 | 7.83 | 7.86 | 7.64 | 7.69 | -2.29% | 99,823 | 77,053,827 |
| 2024-04-02 | 8.14 | 8.14 | 7.81 | 7.87 | -3.91% | 168,720 | 134,388,839 |
| 2024-04-01 | 7.81 | 8.47 | 7.81 | 8.19 | +4.87% | 223,561 | 182,331,927 |
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：