股票概览
7.61
+0.4%
+0.03
7.56
开盘价
7.74
最高价
7.55
最低价
23,175
成交量
数据更新至: 2024-06-28
技术指标
7.58
MA5 (5日均线)
7.77
MA10 (10日均线)
8.06
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 | 7.56 | 7.74 | 7.55 | 7.61 | +0.4% | 23,175 | 17,766,748 |
| 2024-06-27 | 7.77 | 7.79 | 7.56 | 7.58 | -2.45% | 25,151 | 19,294,568 |
| 2024-06-26 | 7.52 | 7.78 | 7.46 | 7.77 | +3.05% | 23,537 | 17,959,599 |
| 2024-06-25 | 7.41 | 7.59 | 7.4 | 7.54 | +1.75% | 27,582 | 20,747,148 |
| 2024-06-24 | 7.73 | 7.77 | 7.41 | 7.41 | -4.76% | 36,760 | 27,638,934 |
| 2024-06-21 | 7.84 | 7.95 | 7.77 | 7.78 | -1.14% | 22,159 | 17,367,324 |
| 2024-06-20 | 8.1 | 8.1 | 7.85 | 7.87 | -2.36% | 29,123 | 23,062,069 |
| 2024-06-19 | 8.11 | 8.12 | 8 | 8.06 | -0.12% | 19,000 | 15,313,383 |
| 2024-06-18 | 8.06 | 8.15 | 8 | 8.07 | +0.25% | 24,780 | 20,051,477 |
| 2024-06-17 | 8.1 | 8.14 | 7.97 | 8.05 | -0.98% | 27,328 | 21,991,908 |
| 2024-06-14 | 8.13 | 8.19 | 8.03 | 8.13 | -0.61% | 38,444 | 31,143,391 |
| 2024-06-13 | 8.22 | 8.32 | 8.11 | 8.18 | -0.24% | 24,267 | 19,816,873 |
| 2024-06-12 | 8.06 | 8.23 | 8.06 | 8.2 | +1.11% | 29,548 | 24,169,538 |
| 2024-06-11 | 8.18 | 8.19 | 7.96 | 8.11 | -2.64% | 28,855 | 23,246,733 |
| 2024-06-07 | 8.19 | 8.37 | 8.11 | 8.33 | +2.84% | 48,690 | 40,222,682 |
| 2024-06-06 | 8.42 | 8.45 | 8.03 | 8.1 | -3.57% | 52,928 | 43,269,391 |
| 2024-06-05 | 8.56 | 8.58 | 8.38 | 8.4 | -1.87% | 29,476 | 24,952,229 |
| 2024-06-04 | 8.64 | 8.65 | 8.45 | 8.56 | -1.27% | 29,790 | 25,439,096 |
| 2024-06-03 | 8.86 | 8.98 | 8.59 | 8.67 | -2.14% | 42,490 | 37,255,980 |
| 2024-05-31 | 8.72 | 8.9 | 8.72 | 8.86 | +1.84% | 33,154 | 29,245,601 |
| 2024-05-30 | 8.78 | 8.87 | 8.69 | 8.7 | -1.02% | 22,954 | 20,084,888 |
| 2024-05-29 | 8.76 | 8.93 | 8.75 | 8.79 | 0% | 23,427 | 20,711,548 |
| 2024-05-28 | 8.95 | 8.98 | 8.79 | 8.79 | -1.79% | 28,610 | 25,330,133 |
| 2024-05-27 | 8.92 | 9.01 | 8.78 | 8.95 | +0.34% | 29,871 | 26,486,269 |
| 2024-05-24 | 8.97 | 9.07 | 8.89 | 8.92 | -0.22% | 30,014 | 26,945,559 |
| 2024-05-23 | 9.17 | 9.2 | 8.9 | 8.94 | -2.83% | 40,009 | 36,025,156 |
| 2024-05-22 | 9.17 | 9.3 | 9.12 | 9.2 | +0.33% | 38,330 | 35,392,608 |
| 2024-05-21 | 9.19 | 9.28 | 9.1 | 9.17 | -0.22% | 34,291 | 31,443,931 |
| 2024-05-20 | 9.18 | 9.29 | 9.04 | 9.19 | -1.18% | 61,098 | 56,138,600 |
| 2024-05-17 | 9.34 | 9.6 | 9.17 | 9.3 | -0.75% | 85,014 | 79,254,215 |
| 2024-05-16 | 9.18 | 9.52 | 9.18 | 9.37 | +2.07% | 70,753 | 66,363,322 |
| 2024-05-15 | 9.23 | 9.29 | 9.1 | 9.18 | -0.76% | 30,692 | 28,234,004 |
| 2024-05-14 | 9 | 9.32 | 9 | 9.25 | +3.01% | 45,168 | 41,505,123 |
| 2024-05-13 | 9.11 | 9.12 | 8.94 | 8.98 | -1.86% | 43,430 | 39,148,477 |
| 2024-05-10 | 9.13 | 9.24 | 9.13 | 9.15 | -0.22% | 34,759 | 31,900,849 |
| 2024-05-09 | 9.13 | 9.22 | 9.12 | 9.17 | +0.55% | 37,853 | 34,721,670 |
| 2024-05-08 | 9.2 | 9.25 | 9.08 | 9.12 | -0.55% | 41,392 | 37,856,829 |
| 2024-05-07 | 9.13 | 9.23 | 9.11 | 9.17 | +0.66% | 34,755 | 31,849,984 |
| 2024-05-06 | 9.09 | 9.24 | 9.02 | 9.11 | +2.13% | 46,856 | 42,763,321 |
| 2024-04-30 | 8.95 | 9.01 | 8.75 | 8.92 | -0.78% | 66,262 | 58,762,306 |
| 2024-04-29 | 8.39 | 8.99 | 8.39 | 8.99 | +6.9% | 92,440 | 81,525,074 |
| 2024-04-26 | 8.26 | 8.43 | 8.25 | 8.41 | +1.2% | 46,016 | 38,471,377 |
| 2024-04-25 | 8.25 | 8.37 | 8.22 | 8.31 | -0.24% | 39,814 | 33,068,075 |
| 2024-04-24 | 8.25 | 8.33 | 8.16 | 8.33 | +1.09% | 37,882 | 31,300,063 |
| 2024-04-23 | 8.14 | 8.3 | 8.12 | 8.24 | +1.1% | 35,205 | 28,983,095 |
| 2024-04-22 | 8.1 | 8.21 | 7.9 | 8.15 | +0.37% | 40,185 | 32,552,404 |
| 2024-04-19 | 8.26 | 8.38 | 8.11 | 8.12 | -2.17% | 49,938 | 40,969,711 |
| 2024-04-18 | 8.72 | 8.75 | 8.29 | 8.3 | -2.81% | 73,741 | 62,225,201 |
| 2024-04-17 | 7.91 | 8.54 | 7.91 | 8.54 | +10.05% | 117,885 | 98,621,825 |
| 2024-04-16 | 8.49 | 8.49 | 7.76 | 7.76 | -9.98% | 120,573 | 96,166,430 |
| 2024-04-15 | 9.38 | 9.38 | 8.56 | 8.62 | -9.36% | 144,045 | 126,729,690 |
| 2024-04-12 | 9.86 | 9.88 | 9.42 | 9.51 | -3.84% | 121,685 | 117,674,763 |
| 2024-04-11 | 9.88 | 9.97 | 9.78 | 9.89 | -1.88% | 161,731 | 159,806,871 |
| 2024-04-10 | 9.5 | 10.2 | 9.35 | 10.08 | +5.11% | 228,759 | 224,857,900 |
| 2024-04-09 | 9.18 | 9.76 | 9.13 | 9.59 | +4.81% | 115,690 | 110,001,991 |
| 2024-04-08 | 9.32 | 9.33 | 9.11 | 9.15 | -2.45% | 49,577 | 45,541,707 |
| 2024-04-03 | 9.14 | 9.49 | 9.14 | 9.38 | +2.29% | 83,040 | 77,602,951 |
| 2024-04-02 | 9.29 | 9.29 | 9.08 | 9.17 | -0.86% | 34,212 | 31,443,540 |
| 2024-04-01 | 8.92 | 9.25 | 8.92 | 9.25 | +3.58% | 44,483 | 40,637,374 |
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：