股票概览
7.75
+1.84%
+0.14
7.63
开盘价
7.81
最高价
7.55
最低价
87,918
成交量
数据更新至: 2024-06-28
技术指标
7.58
MA5 (5日均线)
7.60
MA10 (10日均线)
7.67
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 | 7.63 | 7.81 | 7.55 | 7.75 | +1.84% | 87,918 | 67,839,705 |
| 2024-06-27 | 7.53 | 7.66 | 7.52 | 7.61 | +1.06% | 67,833 | 51,504,062 |
| 2024-06-26 | 7.52 | 7.58 | 7.47 | 7.53 | -0.26% | 67,612 | 50,831,788 |
| 2024-06-25 | 7.45 | 7.57 | 7.45 | 7.55 | +1.07% | 60,087 | 45,253,013 |
| 2024-06-24 | 7.62 | 7.64 | 7.47 | 7.47 | -1.97% | 64,325 | 48,424,147 |
| 2024-06-21 | 7.6 | 7.68 | 7.55 | 7.62 | +0.53% | 54,538 | 41,599,104 |
| 2024-06-20 | 7.65 | 7.69 | 7.55 | 7.58 | -1.17% | 63,322 | 48,066,865 |
| 2024-06-19 | 7.62 | 7.74 | 7.6 | 7.67 | +0.66% | 57,971 | 44,481,414 |
| 2024-06-18 | 7.59 | 7.69 | 7.55 | 7.62 | +0.4% | 52,950 | 40,370,823 |
| 2024-06-17 | 7.59 | 7.71 | 7.51 | 7.59 | 0% | 117,539 | 89,578,379 |
| 2024-06-14 | 7.65 | 7.7 | 7.53 | 7.59 | -1.3% | 126,349 | 96,146,251 |
| 2024-06-13 | 7.74 | 7.76 | 7.64 | 7.69 | -0.26% | 81,958 | 62,958,024 |
| 2024-06-12 | 7.65 | 7.75 | 7.6 | 7.71 | +0.26% | 88,924 | 68,258,466 |
| 2024-06-11 | 7.74 | 7.81 | 7.6 | 7.69 | -0.77% | 81,563 | 62,496,315 |
| 2024-06-07 | 7.68 | 7.77 | 7.64 | 7.75 | +0.78% | 64,127 | 49,355,002 |
| 2024-06-06 | 7.77 | 7.82 | 7.65 | 7.69 | -1.16% | 78,176 | 60,309,329 |
| 2024-06-05 | 7.89 | 7.93 | 7.76 | 7.78 | -1.89% | 93,519 | 73,152,180 |
| 2024-06-04 | 7.75 | 7.95 | 7.74 | 7.93 | +2.45% | 117,829 | 92,714,867 |
| 2024-06-03 | 7.86 | 7.91 | 7.7 | 7.74 | -1.4% | 128,246 | 99,557,181 |
| 2024-05-31 | 7.8 | 7.87 | 7.78 | 7.85 | +0.64% | 62,533 | 48,914,641 |
| 2024-05-30 | 7.9 | 7.95 | 7.77 | 7.8 | -1.52% | 97,336 | 76,457,600 |
| 2024-05-29 | 7.96 | 8.05 | 7.89 | 7.92 | -0.75% | 79,553 | 63,325,168 |
| 2024-05-28 | 8.1 | 8.15 | 7.95 | 7.98 | -1.72% | 88,492 | 70,940,900 |
| 2024-05-27 | 8.04 | 8.12 | 8.01 | 8.12 | +1% | 88,273 | 71,264,286 |
| 2024-05-24 | 8.08 | 8.21 | 8 | 8.04 | -0.86% | 105,382 | 85,545,042 |
| 2024-05-23 | 8.04 | 8.17 | 8.03 | 8.11 | +0.62% | 148,978 | 120,675,027 |
| 2024-05-22 | 7.92 | 8.14 | 7.91 | 8.06 | +1.77% | 132,683 | 106,891,603 |
| 2024-05-21 | 7.79 | 7.95 | 7.78 | 7.92 | +1.28% | 108,780 | 85,685,947 |
| 2024-05-20 | 7.86 | 7.9 | 7.77 | 7.82 | -0.38% | 102,664 | 80,283,386 |
| 2024-05-17 | 7.79 | 7.88 | 7.71 | 7.85 | +0.9% | 100,303 | 78,191,198 |
| 2024-05-16 | 7.71 | 7.84 | 7.68 | 7.78 | +1.04% | 128,483 | 99,976,535 |
| 2024-05-15 | 7.61 | 7.72 | 7.58 | 7.7 | +1.32% | 102,304 | 78,512,101 |
| 2024-05-14 | 7.64 | 7.68 | 7.59 | 7.6 | 0% | 83,766 | 63,918,909 |
| 2024-05-13 | 7.54 | 7.62 | 7.49 | 7.6 | +0.93% | 101,837 | 77,107,915 |
| 2024-05-10 | 7.48 | 7.56 | 7.45 | 7.53 | +0.94% | 101,334 | 76,067,933 |
| 2024-05-09 | 7.41 | 7.49 | 7.4 | 7.46 | +0.95% | 77,344 | 57,668,098 |
| 2024-05-08 | 7.43 | 7.48 | 7.38 | 7.39 | -0.94% | 77,198 | 57,352,117 |
| 2024-05-07 | 7.52 | 7.53 | 7.43 | 7.46 | -0.8% | 70,718 | 52,761,139 |
| 2024-05-06 | 7.52 | 7.58 | 7.48 | 7.52 | +0.4% | 93,614 | 70,413,251 |
| 2024-04-30 | 7.48 | 7.57 | 7.45 | 7.49 | 0% | 103,408 | 77,565,670 |
| 2024-04-29 | 7.31 | 7.5 | 7.28 | 7.49 | +2.46% | 146,263 | 108,651,925 |
| 2024-04-26 | 7.4 | 7.4 | 7.22 | 7.31 | -1.22% | 111,515 | 81,199,442 |
| 2024-04-25 | 7.3 | 7.41 | 7.28 | 7.4 | +1.09% | 70,326 | 51,622,292 |
| 2024-04-24 | 7.28 | 7.34 | 7.25 | 7.32 | +0.41% | 73,732 | 53,756,816 |
| 2024-04-23 | 7.39 | 7.4 | 7.28 | 7.29 | -1.22% | 77,292 | 56,600,713 |
| 2024-04-22 | 7.49 | 7.55 | 7.35 | 7.38 | -1.2% | 90,346 | 67,073,654 |
| 2024-04-19 | 7.5 | 7.56 | 7.43 | 7.47 | -0.27% | 74,381 | 55,732,854 |
| 2024-04-18 | 7.43 | 7.6 | 7.42 | 7.49 | +0.67% | 112,127 | 84,127,189 |
| 2024-04-17 | 7.3 | 7.46 | 7.26 | 7.44 | +1.78% | 119,648 | 88,225,525 |
| 2024-04-16 | 7.39 | 7.44 | 7.28 | 7.31 | -0.95% | 105,415 | 77,719,701 |
| 2024-04-15 | 7.31 | 7.44 | 7.26 | 7.38 | +0.82% | 90,864 | 67,015,860 |
| 2024-04-12 | 7.4 | 7.45 | 7.29 | 7.32 | -1.48% | 74,322 | 54,720,912 |
| 2024-04-11 | 7.38 | 7.47 | 7.35 | 7.43 | +0.27% | 71,206 | 52,880,585 |
| 2024-04-10 | 7.55 | 7.65 | 7.39 | 7.41 | -2.37% | 119,879 | 89,787,185 |
| 2024-04-09 | 7.52 | 7.62 | 7.5 | 7.59 | +0.93% | 80,478 | 60,975,650 |
| 2024-04-08 | 7.53 | 7.57 | 7.46 | 7.52 | -0.13% | 80,022 | 60,256,939 |
| 2024-04-03 | 7.42 | 7.54 | 7.39 | 7.53 | +1.62% | 98,963 | 74,043,125 |
| 2024-04-02 | 7.4 | 7.47 | 7.37 | 7.41 | 0% | 71,375 | 52,932,982 |
| 2024-04-01 | 7.34 | 7.41 | 7.33 | 7.41 | +0.68% | 63,907 | 47,143,864 |
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：