股票概览
7.64
+2.14%
+0.16
7.43
开盘价
7.69
最高价
7.41
最低价
147,149
成交量
数据更新至: 2024-06-28
技术指标
7.62
MA5 (5日均线)
8.09
MA10 (10日均线)
8.48
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 | 7.43 | 7.69 | 7.41 | 7.64 | +2.14% | 147,149 | 111,814,741 |
| 2024-06-27 | 7.7 | 7.79 | 7.47 | 7.48 | -4.1% | 152,780 | 116,403,884 |
| 2024-06-26 | 7.57 | 7.82 | 7.5 | 7.8 | +2.9% | 174,118 | 134,111,694 |
| 2024-06-25 | 7.56 | 7.71 | 7.46 | 7.58 | 0% | 152,238 | 115,700,119 |
| 2024-06-24 | 7.95 | 8 | 7.54 | 7.58 | -6.07% | 240,434 | 185,518,048 |
| 2024-06-21 | 8.03 | 8.17 | 7.9 | 8.07 | -4.16% | 160,129 | 128,841,289 |
| 2024-06-20 | 8.69 | 8.73 | 8.4 | 8.42 | -3.33% | 276,212 | 235,051,451 |
| 2024-06-19 | 8.69 | 8.78 | 8.6 | 8.71 | -0.8% | 236,819 | 205,968,333 |
| 2024-06-18 | 8.87 | 8.88 | 8.61 | 8.78 | -1.13% | 374,764 | 325,838,907 |
| 2024-06-17 | 9.03 | 9.08 | 8.81 | 8.88 | -3.58% | 379,731 | 338,473,121 |
| 2024-06-14 | 9.27 | 9.57 | 9.2 | 9.21 | 0% | 496,289 | 463,828,906 |
| 2024-06-13 | 9.6 | 9.6 | 9.19 | 9.21 | -4.36% | 670,002 | 623,972,272 |
| 2024-06-12 | 8.74 | 9.63 | 8.68 | 9.63 | +10.06% | 647,157 | 608,078,526 |
| 2024-06-11 | 8.99 | 9.38 | 8.6 | 8.75 | +1.74% | 377,276 | 336,441,670 |
| 2024-06-07 | 8.5 | 8.63 | 8.41 | 8.6 | +1.78% | 71,876 | 61,266,816 |
| 2024-06-06 | 8.49 | 8.7 | 8.38 | 8.45 | -0.59% | 107,824 | 91,644,353 |
| 2024-06-05 | 8.89 | 8.92 | 8.49 | 8.5 | -4.28% | 98,951 | 85,689,282 |
| 2024-06-04 | 8.74 | 8.92 | 8.62 | 8.88 | +1.6% | 85,497 | 75,370,499 |
| 2024-06-03 | 8.66 | 8.91 | 8.62 | 8.74 | +1.16% | 95,074 | 83,470,184 |
| 2024-05-31 | 8.48 | 8.69 | 8.47 | 8.64 | +1.17% | 51,967 | 44,756,341 |
| 2024-05-30 | 8.46 | 8.65 | 8.42 | 8.54 | +0.47% | 52,971 | 45,316,516 |
| 2024-05-29 | 8.45 | 8.7 | 8.42 | 8.5 | -0.82% | 55,293 | 47,319,119 |
| 2024-05-28 | 8.64 | 8.73 | 8.56 | 8.57 | -1.49% | 49,176 | 42,475,367 |
| 2024-05-27 | 8.55 | 8.71 | 8.5 | 8.7 | +1.87% | 59,781 | 51,468,760 |
| 2024-05-24 | 8.62 | 8.69 | 8.52 | 8.54 | -1.04% | 59,482 | 51,175,239 |
| 2024-05-23 | 8.87 | 8.92 | 8.54 | 8.63 | -3.36% | 102,858 | 89,434,971 |
| 2024-05-22 | 9.1 | 9.14 | 8.9 | 8.93 | -1.87% | 93,497 | 84,126,462 |
| 2024-05-21 | 8.99 | 9.21 | 8.95 | 9.1 | +1.11% | 116,158 | 105,761,112 |
| 2024-05-20 | 8.99 | 9.09 | 8.7 | 9 | -2.91% | 200,592 | 178,848,623 |
| 2024-05-17 | 9.26 | 9.52 | 9.15 | 9.27 | +1.09% | 220,165 | 205,154,938 |
| 2024-05-16 | 9.05 | 9.33 | 8.92 | 9.17 | +0.44% | 224,842 | 206,082,227 |
| 2024-05-15 | 9.25 | 9.59 | 9.09 | 9.13 | -1.3% | 306,008 | 285,134,418 |
| 2024-05-14 | 8.98 | 9.35 | 8.94 | 9.25 | +3.58% | 273,232 | 250,340,478 |
| 2024-05-13 | 8.65 | 9.1 | 8.52 | 8.93 | +3.36% | 197,681 | 175,007,556 |
| 2024-05-10 | 8.75 | 8.8 | 8.56 | 8.64 | -1.03% | 67,620 | 58,409,010 |
| 2024-05-09 | 8.6 | 8.77 | 8.6 | 8.73 | +1.39% | 52,722 | 45,878,567 |
| 2024-05-08 | 8.8 | 8.8 | 8.59 | 8.61 | -2.16% | 69,029 | 59,795,121 |
| 2024-05-07 | 8.9 | 8.98 | 8.75 | 8.8 | -1.23% | 82,568 | 72,921,451 |
| 2024-05-06 | 8.78 | 9 | 8.72 | 8.91 | +2.89% | 120,378 | 106,867,384 |
| 2024-04-30 | 8.68 | 8.71 | 8.51 | 8.66 | -0.23% | 94,495 | 81,310,542 |
| 2024-04-29 | 8.4 | 8.75 | 8.4 | 8.68 | +3.33% | 106,567 | 91,727,079 |
| 2024-04-26 | 8.21 | 8.51 | 8.2 | 8.4 | +1.69% | 117,799 | 98,993,521 |
| 2024-04-25 | 8.26 | 8.35 | 8.04 | 8.26 | -1.67% | 134,606 | 110,314,681 |
| 2024-04-24 | 8.29 | 8.45 | 8 | 8.4 | -0.24% | 137,500 | 113,383,500 |
| 2024-04-23 | 8.44 | 8.61 | 8.35 | 8.42 | -0.71% | 87,222 | 73,627,906 |
| 2024-04-22 | 8.65 | 8.69 | 8.43 | 8.48 | -1.62% | 75,245 | 64,241,140 |
| 2024-04-19 | 8.68 | 8.8 | 8.61 | 8.62 | -1.03% | 61,665 | 53,542,988 |
| 2024-04-18 | 8.85 | 8.85 | 8.63 | 8.71 | -1.58% | 76,102 | 66,619,807 |
| 2024-04-17 | 8.57 | 8.88 | 8.57 | 8.85 | +3.27% | 118,004 | 103,858,743 |
| 2024-04-16 | 8.76 | 8.88 | 8.5 | 8.57 | -2.5% | 128,200 | 110,781,405 |
| 2024-04-15 | 8.65 | 8.85 | 8.56 | 8.79 | +1.85% | 108,490 | 94,677,265 |
| 2024-04-12 | 8.6 | 8.8 | 8.55 | 8.63 | -0.23% | 78,227 | 67,709,354 |
| 2024-04-11 | 8.26 | 8.74 | 8.25 | 8.65 | +3.97% | 123,533 | 105,918,417 |
| 2024-04-10 | 8.46 | 8.48 | 8.25 | 8.32 | -2% | 73,272 | 61,176,998 |
| 2024-04-09 | 8.5 | 8.55 | 8.43 | 8.49 | +0.12% | 59,126 | 50,206,032 |
| 2024-04-08 | 8.65 | 8.65 | 8.45 | 8.48 | -1.97% | 95,758 | 81,759,188 |
| 2024-04-03 | 8.67 | 8.73 | 8.57 | 8.65 | -0.92% | 69,308 | 59,759,220 |
| 2024-04-02 | 8.85 | 8.88 | 8.65 | 8.73 | -1.69% | 80,717 | 70,353,365 |
| 2024-04-01 | 8.78 | 8.89 | 8.72 | 8.88 | +1.6% | 86,559 | 76,365,141 |
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：