股票概览
7.62
+0.26%
+0.02
7.56
开盘价
7.72
最高价
7.54
最低价
30,992
成交量
数据更新至: 2024-06-28
技术指标
7.60
MA5 (5日均线)
7.78
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 | 7.72 | 7.54 | 7.62 | +0.26% | 30,992 | 23,700,267 |
| 2024-06-27 | 7.7 | 7.81 | 7.57 | 7.6 | -1.43% | 31,572 | 24,253,086 |
| 2024-06-26 | 7.64 | 7.73 | 7.61 | 7.71 | +0.39% | 29,589 | 22,740,965 |
| 2024-06-25 | 7.34 | 7.79 | 7.32 | 7.68 | +4.21% | 67,906 | 51,710,522 |
| 2024-06-24 | 7.26 | 7.63 | 7.26 | 7.37 | -6.35% | 68,937 | 50,947,121 |
| 2024-06-21 | 7.85 | 7.95 | 7.81 | 7.87 | +0.25% | 21,436 | 16,901,958 |
| 2024-06-20 | 8.05 | 8.08 | 7.82 | 7.85 | -2% | 30,679 | 24,275,948 |
| 2024-06-19 | 8.05 | 8.11 | 8 | 8.01 | -0.25% | 21,737 | 17,476,045 |
| 2024-06-18 | 8.08 | 8.12 | 7.98 | 8.03 | -0.86% | 30,105 | 24,188,904 |
| 2024-06-17 | 8.1 | 8.2 | 8.05 | 8.1 | -0.25% | 29,245 | 23,690,464 |
| 2024-06-14 | 8.03 | 8.18 | 8.03 | 8.12 | +0.37% | 37,246 | 30,220,006 |
| 2024-06-13 | 8.24 | 8.27 | 8.06 | 8.09 | -1.82% | 30,171 | 24,561,302 |
| 2024-06-12 | 8.29 | 8.3 | 8.21 | 8.24 | -0.72% | 30,953 | 25,543,280 |
| 2024-06-11 | 8.25 | 8.39 | 8.2 | 8.3 | +0.12% | 52,708 | 43,782,320 |
| 2024-06-07 | 8.19 | 8.3 | 8.16 | 8.29 | +1.22% | 29,770 | 24,541,572 |
| 2024-06-06 | 8.45 | 8.46 | 8.12 | 8.19 | -2.38% | 46,243 | 38,150,958 |
| 2024-06-05 | 8.59 | 8.62 | 8.37 | 8.39 | -2.89% | 34,150 | 28,922,607 |
| 2024-06-04 | 8.52 | 8.67 | 8.39 | 8.64 | +1.53% | 45,710 | 39,080,207 |
| 2024-06-03 | 8.65 | 8.75 | 8.44 | 8.51 | -1.62% | 52,327 | 44,658,853 |
| 2024-05-31 | 8.68 | 8.75 | 8.57 | 8.65 | +0.82% | 42,446 | 36,726,478 |
| 2024-05-30 | 8.65 | 8.75 | 8.51 | 8.58 | -1.49% | 36,676 | 31,472,029 |
| 2024-05-29 | 8.74 | 8.85 | 8.64 | 8.71 | -0.57% | 47,111 | 41,129,075 |
| 2024-05-28 | 8.98 | 8.98 | 8.75 | 8.76 | -1.57% | 44,999 | 39,703,364 |
| 2024-05-27 | 8.88 | 8.96 | 8.72 | 8.9 | +0.23% | 56,033 | 49,359,626 |
| 2024-05-24 | 8.93 | 9.05 | 8.86 | 8.88 | -1% | 39,986 | 35,786,163 |
| 2024-05-23 | 9.06 | 9.13 | 8.92 | 8.97 | -1.54% | 58,152 | 52,352,889 |
| 2024-05-22 | 9 | 9.32 | 9 | 9.11 | +0.77% | 114,999 | 105,858,707 |
| 2024-05-21 | 8.98 | 9.13 | 8.92 | 9.04 | +0.67% | 63,429 | 57,362,292 |
| 2024-05-20 | 9.18 | 9.18 | 8.9 | 8.98 | -1.97% | 122,593 | 110,429,099 |
| 2024-05-17 | 8.82 | 9.18 | 8.77 | 9.16 | +3.85% | 149,764 | 134,623,773 |
| 2024-05-16 | 8.61 | 8.95 | 8.61 | 8.82 | +2.44% | 102,487 | 90,659,765 |
| 2024-05-15 | 8.62 | 8.74 | 8.55 | 8.61 | -0.46% | 47,577 | 41,069,996 |
| 2024-05-14 | 8.56 | 8.73 | 8.5 | 8.65 | +0.58% | 68,977 | 59,383,121 |
| 2024-05-13 | 8.75 | 8.87 | 8.56 | 8.6 | -0.23% | 108,552 | 94,417,440 |
| 2024-05-10 | 8.43 | 8.65 | 8.39 | 8.62 | +2.62% | 77,289 | 66,073,520 |
| 2024-05-09 | 8.38 | 8.44 | 8.28 | 8.4 | +1.08% | 38,462 | 32,204,198 |
| 2024-05-08 | 8.5 | 8.51 | 8.28 | 8.31 | -3.03% | 64,212 | 53,867,544 |
| 2024-05-07 | 8.25 | 8.62 | 8.24 | 8.57 | +2.76% | 111,096 | 94,098,403 |
| 2024-05-06 | 8.37 | 8.45 | 8.3 | 8.34 | +1.46% | 119,280 | 99,830,001 |
| 2024-04-30 | 8.5 | 8.51 | 8.17 | 8.22 | -2.03% | 116,276 | 96,099,162 |
| 2024-04-29 | 7.79 | 8.39 | 7.78 | 8.39 | +9.96% | 122,605 | 100,765,494 |
| 2024-04-26 | 7.48 | 7.67 | 7.38 | 7.63 | +1.33% | 54,274 | 40,805,872 |
| 2024-04-25 | 7.44 | 7.59 | 7.41 | 7.53 | +1.35% | 38,042 | 28,621,359 |
| 2024-04-24 | 7.35 | 7.51 | 7.31 | 7.43 | +1.36% | 39,073 | 28,944,383 |
| 2024-04-23 | 7.53 | 7.56 | 7.31 | 7.33 | -2.91% | 76,415 | 56,414,004 |
| 2024-04-22 | 8.1 | 8.1 | 7.52 | 7.55 | -8.93% | 100,295 | 77,182,602 |
| 2024-04-19 | 8.2 | 8.34 | 8.13 | 8.29 | +0.85% | 38,473 | 31,787,538 |
| 2024-04-18 | 8.06 | 8.28 | 8.05 | 8.22 | +1.48% | 46,179 | 37,863,156 |
| 2024-04-17 | 7.8 | 8.1 | 7.8 | 8.1 | +4.52% | 36,498 | 29,118,464 |
| 2024-04-16 | 8.06 | 8.1 | 7.75 | 7.75 | -4.32% | 48,523 | 38,127,762 |
| 2024-04-15 | 8.02 | 8.17 | 7.93 | 8.1 | +1.12% | 31,642 | 25,519,993 |
| 2024-04-12 | 8.04 | 8.09 | 7.97 | 8.01 | -0.37% | 23,560 | 18,937,015 |
| 2024-04-11 | 8.05 | 8.16 | 7.96 | 8.04 | -0.37% | 28,100 | 22,672,763 |
| 2024-04-10 | 8.1 | 8.24 | 8.02 | 8.07 | -0.37% | 33,128 | 26,978,871 |
| 2024-04-09 | 8.02 | 8.14 | 8.02 | 8.1 | +0.87% | 20,864 | 16,873,925 |
| 2024-04-08 | 8.13 | 8.3 | 8.02 | 8.03 | -1.23% | 51,594 | 42,260,497 |
| 2024-04-03 | 7.92 | 8.15 | 7.87 | 8.13 | +2.65% | 42,027 | 33,785,639 |
| 2024-04-02 | 7.85 | 7.93 | 7.82 | 7.92 | +0.38% | 26,718 | 21,077,687 |
| 2024-04-01 | 7.85 | 7.95 | 7.82 | 7.89 | 0% | 29,564 | 23,236,745 |
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：