股票概览
7.57
+1.47%
+0.11
7.46
开盘价
7.61
最高价
7.35
最低价
390,232
成交量
数据更新至: 2024-06-28
技术指标
7.38
MA5 (5日均线)
7.33
MA10 (10日均线)
7.42
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 | 7.46 | 7.61 | 7.35 | 7.57 | +1.47% | 390,232 | 293,785,831 |
| 2024-06-27 | 7.31 | 7.56 | 7.3 | 7.46 | +1.77% | 326,084 | 243,069,052 |
| 2024-06-26 | 7.3 | 7.43 | 7.29 | 7.33 | +0.41% | 218,878 | 160,980,640 |
| 2024-06-25 | 7.24 | 7.44 | 7.24 | 7.3 | +0.55% | 244,280 | 179,378,045 |
| 2024-06-24 | 7.33 | 7.35 | 7.17 | 7.26 | -0.95% | 227,391 | 164,762,572 |
| 2024-06-21 | 7.25 | 7.36 | 7.24 | 7.33 | +0.96% | 200,905 | 146,821,764 |
| 2024-06-20 | 7.32 | 7.43 | 7.2 | 7.26 | -0.27% | 216,707 | 157,684,443 |
| 2024-06-19 | 7.29 | 7.34 | 7.24 | 7.28 | +0.41% | 190,821 | 139,093,162 |
| 2024-06-18 | 7.35 | 7.36 | 7.21 | 7.25 | -0.28% | 178,277 | 129,645,041 |
| 2024-06-17 | 7.4 | 7.48 | 7.23 | 7.27 | -2.15% | 263,051 | 192,419,374 |
| 2024-06-14 | 7.3 | 7.47 | 7.28 | 7.43 | +1.78% | 233,419 | 172,215,719 |
| 2024-06-13 | 7.43 | 7.44 | 7.23 | 7.3 | -1.48% | 185,320 | 135,726,250 |
| 2024-06-12 | 7.44 | 7.45 | 7.31 | 7.41 | 0% | 218,041 | 160,729,214 |
| 2024-06-11 | 7.49 | 7.53 | 7.35 | 7.41 | -1.59% | 290,246 | 215,441,572 |
| 2024-06-07 | 7.52 | 7.57 | 7.44 | 7.53 | +0.53% | 188,042 | 141,066,705 |
| 2024-06-06 | 7.55 | 7.56 | 7.41 | 7.49 | -0.4% | 253,927 | 190,418,875 |
| 2024-06-05 | 7.72 | 7.73 | 7.5 | 7.52 | -2.21% | 252,739 | 191,601,763 |
| 2024-06-04 | 7.62 | 7.72 | 7.52 | 7.69 | +1.32% | 248,058 | 189,683,802 |
| 2024-06-03 | 7.83 | 7.83 | 7.51 | 7.59 | -2.57% | 382,657 | 291,400,640 |
| 2024-05-31 | 7.68 | 7.85 | 7.63 | 7.79 | +1.96% | 335,940 | 260,767,673 |
| 2024-05-30 | 7.73 | 7.85 | 7.6 | 7.64 | -1.04% | 297,793 | 229,763,735 |
| 2024-05-29 | 7.77 | 7.88 | 7.67 | 7.72 | -12.17% | 287,183 | 223,468,996 |
| 2024-05-28 | 8.76 | 8.84 | 8.69 | 8.79 | +0.34% | 291,089 | 255,537,515 |
| 2024-05-27 | 8.71 | 8.83 | 8.66 | 8.76 | +1.04% | 253,933 | 222,247,470 |
| 2024-05-24 | 8.75 | 8.84 | 8.64 | 8.67 | -0.91% | 225,458 | 197,072,657 |
| 2024-05-23 | 8.76 | 8.85 | 8.69 | 8.75 | -0.68% | 225,341 | 197,549,276 |
| 2024-05-22 | 8.98 | 9.05 | 8.76 | 8.81 | -1.34% | 519,074 | 459,481,843 |
| 2024-05-21 | 8.73 | 9.01 | 8.72 | 8.93 | +1.25% | 428,810 | 381,388,743 |
| 2024-05-20 | 8.86 | 8.9 | 8.74 | 8.82 | -0.9% | 301,849 | 265,972,264 |
| 2024-05-17 | 8.8 | 8.9 | 8.67 | 8.9 | +1.14% | 312,278 | 274,477,884 |
| 2024-05-16 | 8.64 | 8.86 | 8.58 | 8.8 | +1.5% | 358,202 | 313,484,757 |
| 2024-05-15 | 8.44 | 8.78 | 8.42 | 8.67 | +2.48% | 339,741 | 292,954,653 |
| 2024-05-14 | 8.38 | 8.54 | 8.36 | 8.46 | +1.44% | 333,090 | 281,899,664 |
| 2024-05-13 | 8.23 | 8.41 | 8.15 | 8.34 | +0.97% | 316,998 | 262,712,242 |
| 2024-05-10 | 8.16 | 8.3 | 8.1 | 8.26 | +1.1% | 264,942 | 216,971,089 |
| 2024-05-09 | 8.12 | 8.34 | 8.11 | 8.17 | +0.49% | 331,679 | 272,607,619 |
| 2024-05-08 | 7.92 | 8.17 | 7.9 | 8.13 | +2.52% | 469,825 | 380,018,701 |
| 2024-05-07 | 7.9 | 7.97 | 7.83 | 7.93 | +0.76% | 342,487 | 270,669,935 |
| 2024-05-06 | 7.99 | 8.08 | 7.81 | 7.87 | -1.01% | 523,252 | 414,185,824 |
| 2024-04-30 | 7.71 | 8.15 | 7.67 | 7.95 | +6% | 918,098 | 729,677,887 |
| 2024-04-29 | 7.45 | 7.56 | 7.38 | 7.5 | +0.54% | 443,813 | 332,432,261 |
| 2024-04-26 | 7.5 | 7.53 | 7.35 | 7.46 | -1.32% | 290,145 | 215,530,851 |
| 2024-04-25 | 7.46 | 7.58 | 7.42 | 7.56 | +1.48% | 193,832 | 145,255,364 |
| 2024-04-24 | 7.52 | 7.61 | 7.38 | 7.45 | -0.67% | 285,557 | 213,069,146 |
| 2024-04-23 | 7.57 | 7.58 | 7.46 | 7.5 | -0.79% | 201,198 | 151,138,629 |
| 2024-04-22 | 7.59 | 7.67 | 7.46 | 7.56 | 0% | 195,815 | 147,965,670 |
| 2024-04-19 | 7.56 | 7.62 | 7.52 | 7.56 | -0.13% | 191,363 | 145,045,752 |
| 2024-04-18 | 7.52 | 7.65 | 7.48 | 7.57 | +0.66% | 334,751 | 253,444,856 |
| 2024-04-17 | 7.45 | 7.55 | 7.37 | 7.52 | +0.94% | 268,340 | 200,156,766 |
| 2024-04-16 | 7.53 | 7.56 | 7.41 | 7.45 | -0.67% | 269,896 | 202,196,006 |
| 2024-04-15 | 7.33 | 7.54 | 7.26 | 7.5 | +3.02% | 456,385 | 340,753,199 |
| 2024-04-12 | 7.31 | 7.37 | 7.26 | 7.28 | -0.27% | 159,700 | 116,954,112 |
| 2024-04-11 | 7.31 | 7.33 | 7.22 | 7.3 | -0.27% | 207,141 | 150,809,760 |
| 2024-04-10 | 7.36 | 7.42 | 7.29 | 7.32 | -0.81% | 188,155 | 138,234,731 |
| 2024-04-09 | 7.29 | 7.4 | 7.27 | 7.38 | +1.1% | 221,738 | 163,116,314 |
| 2024-04-08 | 7.26 | 7.34 | 7.23 | 7.3 | +0.14% | 246,130 | 179,737,725 |
| 2024-04-03 | 7.33 | 7.48 | 7.24 | 7.29 | -0.27% | 342,394 | 250,690,923 |
| 2024-04-02 | 7.18 | 7.33 | 7.14 | 7.31 | +1.81% | 438,773 | 319,548,872 |
| 2024-04-01 | 7.1 | 7.21 | 7.1 | 7.18 | +0.56% | 284,960 | 203,724,354 |
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：