股票概览
7.38
+0.68%
+0.05
7.32
开盘价
7.4
最高价
7.3
最低价
300,106
成交量
数据更新至: 2024-06-28
技术指标
7.29
MA5 (5日均线)
7.32
MA10 (10日均线)
7.40
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 | 7.32 | 7.4 | 7.3 | 7.38 | +0.68% | 300,106 | 220,807,539 |
| 2024-06-27 | 7.29 | 7.38 | 7.25 | 7.33 | +0.14% | 343,184 | 251,138,979 |
| 2024-06-26 | 7.19 | 7.33 | 7.15 | 7.32 | +1.67% | 311,868 | 225,835,956 |
| 2024-06-25 | 7.25 | 7.27 | 7.15 | 7.2 | -0.55% | 331,378 | 238,544,638 |
| 2024-06-24 | 7.27 | 7.32 | 7.21 | 7.24 | -0.82% | 349,000 | 252,879,859 |
| 2024-06-21 | 7.28 | 7.35 | 7.25 | 7.3 | +0.14% | 301,349 | 219,941,482 |
| 2024-06-20 | 7.33 | 7.34 | 7.26 | 7.29 | -0.68% | 305,462 | 223,062,683 |
| 2024-06-19 | 7.36 | 7.36 | 7.31 | 7.34 | -0.68% | 267,767 | 196,300,765 |
| 2024-06-18 | 7.41 | 7.52 | 7.31 | 7.39 | -0.4% | 566,802 | 417,561,752 |
| 2024-06-17 | 7.34 | 7.43 | 7.31 | 7.42 | +0.41% | 333,143 | 245,678,165 |
| 2024-06-14 | 7.42 | 7.42 | 7.33 | 7.39 | -1.34% | 394,128 | 291,017,474 |
| 2024-06-13 | 7.49 | 7.53 | 7.23 | 7.49 | -0.27% | 970,905 | 714,113,986 |
| 2024-06-12 | 7.44 | 7.57 | 7.44 | 7.51 | +0.81% | 295,471 | 222,134,895 |
| 2024-06-11 | 7.42 | 7.49 | 7.37 | 7.45 | 0% | 335,817 | 249,669,968 |
| 2024-06-07 | 7.44 | 7.52 | 7.42 | 7.45 | +0.13% | 271,847 | 202,856,239 |
| 2024-06-06 | 7.49 | 7.52 | 7.41 | 7.44 | -0.8% | 533,310 | 397,327,077 |
| 2024-06-05 | 7.58 | 7.63 | 7.47 | 7.5 | -1.06% | 399,498 | 302,145,876 |
| 2024-06-04 | 7.43 | 7.59 | 7.42 | 7.58 | +1.88% | 440,470 | 330,993,912 |
| 2024-06-03 | 7.46 | 7.48 | 7.38 | 7.44 | -0.4% | 439,758 | 326,449,831 |
| 2024-05-31 | 7.52 | 7.56 | 7.47 | 7.47 | -0.27% | 337,978 | 253,557,882 |
| 2024-05-30 | 7.52 | 7.55 | 7.45 | 7.49 | -0.93% | 424,849 | 318,172,065 |
| 2024-05-29 | 7.55 | 7.62 | 7.51 | 7.56 | 0% | 303,763 | 229,561,312 |
| 2024-05-28 | 7.68 | 7.75 | 7.55 | 7.56 | -1.82% | 468,944 | 358,578,699 |
| 2024-05-27 | 7.61 | 7.72 | 7.58 | 7.7 | +1.32% | 500,757 | 383,360,703 |
| 2024-05-24 | 7.61 | 7.81 | 7.57 | 7.6 | -0.65% | 610,378 | 468,137,511 |
| 2024-05-23 | 7.8 | 7.85 | 7.62 | 7.65 | -1.8% | 711,265 | 546,802,836 |
| 2024-05-22 | 7.55 | 7.84 | 7.54 | 7.79 | +3.18% | 1,235,577 | 957,790,963 |
| 2024-05-21 | 7.54 | 7.56 | 7.48 | 7.55 | +0.13% | 746,432 | 561,675,564 |
| 2024-05-20 | 7.36 | 7.55 | 7.33 | 7.54 | +2.45% | 1,372,181 | 1,027,168,766 |
| 2024-05-17 | 7.2 | 7.36 | 7.18 | 7.36 | +2.36% | 900,896 | 656,059,084 |
| 2024-05-16 | 7.25 | 7.27 | 7.18 | 7.19 | -0.69% | 454,232 | 327,315,830 |
| 2024-05-15 | 7.25 | 7.27 | 7.2 | 7.24 | -0.41% | 498,351 | 360,272,398 |
| 2024-05-14 | 7.3 | 7.31 | 7.19 | 7.27 | -0.27% | 554,246 | 401,469,223 |
| 2024-05-13 | 7.3 | 7.32 | 7.25 | 7.29 | -0.55% | 425,440 | 309,761,214 |
| 2024-05-10 | 7.33 | 7.35 | 7.24 | 7.33 | 0% | 491,292 | 358,365,949 |
| 2024-05-09 | 7.27 | 7.38 | 7.26 | 7.33 | +0.96% | 784,910 | 574,691,005 |
| 2024-05-08 | 7.26 | 7.31 | 7.22 | 7.26 | -0.41% | 321,229 | 233,480,225 |
| 2024-05-07 | 7.37 | 7.39 | 7.26 | 7.29 | -1.35% | 653,873 | 477,802,886 |
| 2024-05-06 | 7.43 | 7.5 | 7.36 | 7.39 | +0.14% | 715,538 | 530,035,567 |
| 2024-04-30 | 7.37 | 7.4 | 7.31 | 7.38 | -0.4% | 711,664 | 523,661,362 |
| 2024-04-29 | 7.35 | 7.42 | 7.18 | 7.41 | -2.63% | 1,793,542 | 1,307,704,186 |
| 2024-04-26 | 7.41 | 7.61 | 7.36 | 7.61 | +2.56% | 1,174,963 | 879,551,803 |
| 2024-04-25 | 7.25 | 7.48 | 7.22 | 7.42 | +2.06% | 938,299 | 692,351,052 |
| 2024-04-24 | 7.23 | 7.31 | 7.21 | 7.27 | +0.14% | 367,179 | 266,360,483 |
| 2024-04-23 | 7.19 | 7.29 | 7.16 | 7.26 | +0.55% | 646,960 | 467,397,024 |
| 2024-04-22 | 7.09 | 7.24 | 7.08 | 7.22 | +1.83% | 684,086 | 490,448,384 |
| 2024-04-19 | 7.26 | 7.27 | 7.02 | 7.09 | -3.01% | 1,065,541 | 758,000,688 |
| 2024-04-18 | 7.2 | 7.33 | 7.18 | 7.31 | +1.81% | 751,325 | 546,966,102 |
| 2024-04-17 | 7.08 | 7.19 | 7.06 | 7.18 | +1.41% | 510,192 | 363,905,294 |
| 2024-04-16 | 7.2 | 7.2 | 7.05 | 7.08 | -1.67% | 573,224 | 407,370,066 |
| 2024-04-15 | 7.11 | 7.27 | 7.03 | 7.2 | +1.55% | 657,565 | 470,883,067 |
| 2024-04-12 | 7.28 | 7.3 | 7.06 | 7.09 | -2.88% | 969,133 | 693,795,758 |
| 2024-04-11 | 7.41 | 7.42 | 7.24 | 7.3 | -2.28% | 602,036 | 441,222,669 |
| 2024-04-10 | 7.38 | 7.49 | 7.33 | 7.47 | +1.08% | 526,075 | 391,076,260 |
| 2024-04-09 | 7.31 | 7.41 | 7.3 | 7.39 | +0.96% | 384,956 | 283,116,859 |
| 2024-04-08 | 7.35 | 7.41 | 7.3 | 7.32 | -0.81% | 381,890 | 280,860,850 |
| 2024-04-03 | 7.49 | 7.5 | 7.32 | 7.38 | -1.6% | 716,280 | 528,929,450 |
| 2024-04-02 | 7.49 | 7.58 | 7.44 | 7.5 | -0.13% | 503,253 | 376,839,410 |
| 2024-04-01 | 7.32 | 7.52 | 7.3 | 7.51 | +2.88% | 684,350 | 509,534,140 |
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：