股票概览
7.68
-2.29%
-0.18
7.86
开盘价
7.97
最高价
7.62
最低价
216,834
成交量
数据更新至: 2024-06-28
技术指标
7.84
MA5 (5日均线)
7.94
MA10 (10日均线)
7.91
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 | 7.86 | 7.97 | 7.62 | 7.68 | -2.29% | 216,834 | 169,175,735 |
| 2024-06-27 | 7.91 | 7.93 | 7.83 | 7.86 | -0.76% | 95,886 | 75,440,427 |
| 2024-06-26 | 7.81 | 7.94 | 7.77 | 7.92 | +1.15% | 135,354 | 106,335,173 |
| 2024-06-25 | 7.86 | 7.94 | 7.77 | 7.83 | -0.89% | 133,865 | 104,924,380 |
| 2024-06-24 | 7.94 | 8 | 7.86 | 7.9 | -1.37% | 147,333 | 116,752,517 |
| 2024-06-21 | 8.04 | 8.1 | 7.99 | 8.01 | +0.5% | 165,106 | 132,853,839 |
| 2024-06-20 | 8.01 | 8.06 | 7.95 | 7.97 | -1.12% | 147,312 | 117,875,620 |
| 2024-06-19 | 8.11 | 8.14 | 8.04 | 8.06 | -0.62% | 124,806 | 100,743,756 |
| 2024-06-18 | 8.12 | 8.15 | 8.04 | 8.11 | +0.25% | 224,360 | 181,642,288 |
| 2024-06-17 | 7.89 | 8.21 | 7.88 | 8.09 | +1.76% | 380,885 | 308,996,269 |
| 2024-06-14 | 7.82 | 8 | 7.8 | 7.95 | +1.66% | 209,236 | 165,378,680 |
| 2024-06-13 | 7.81 | 7.88 | 7.76 | 7.82 | +0.39% | 99,342 | 77,606,468 |
| 2024-06-12 | 7.8 | 7.85 | 7.77 | 7.79 | -0.13% | 75,875 | 59,298,552 |
| 2024-06-11 | 7.74 | 7.89 | 7.73 | 7.8 | 0% | 110,243 | 86,329,959 |
| 2024-06-07 | 7.82 | 7.86 | 7.66 | 7.8 | +0.13% | 134,239 | 104,268,010 |
| 2024-06-06 | 7.95 | 7.97 | 7.77 | 7.79 | -1.52% | 146,418 | 114,701,831 |
| 2024-06-05 | 7.99 | 8 | 7.91 | 7.91 | -0.88% | 98,022 | 77,923,291 |
| 2024-06-04 | 7.86 | 8.02 | 7.86 | 7.98 | +1.27% | 127,875 | 101,654,291 |
| 2024-06-03 | 7.94 | 7.96 | 7.8 | 7.88 | -1.25% | 152,611 | 120,016,054 |
| 2024-05-31 | 7.98 | 7.98 | 7.9 | 7.98 | +0.88% | 122,557 | 97,415,240 |
| 2024-05-30 | 7.85 | 7.93 | 7.84 | 7.91 | +0.13% | 92,438 | 72,982,146 |
| 2024-05-29 | 7.89 | 7.98 | 7.87 | 7.9 | -0.25% | 81,551 | 64,618,519 |
| 2024-05-28 | 8.01 | 8.01 | 7.88 | 7.92 | -1% | 112,437 | 89,248,951 |
| 2024-05-27 | 7.98 | 8.01 | 7.92 | 8 | +1.01% | 102,618 | 81,653,960 |
| 2024-05-24 | 8 | 8.05 | 7.91 | 7.92 | -0.88% | 106,923 | 85,300,651 |
| 2024-05-23 | 8.12 | 8.13 | 7.97 | 7.99 | -1.72% | 162,131 | 130,136,881 |
| 2024-05-22 | 8.14 | 8.18 | 8.11 | 8.13 | -0.12% | 98,693 | 80,293,974 |
| 2024-05-21 | 8.17 | 8.2 | 8.11 | 8.14 | -0.73% | 106,754 | 87,044,996 |
| 2024-05-20 | 8.22 | 8.3 | 8.18 | 8.2 | -0.49% | 185,650 | 152,904,834 |
| 2024-05-17 | 8.07 | 8.24 | 8.03 | 8.24 | +1.98% | 212,068 | 173,224,019 |
| 2024-05-16 | 8.17 | 8.21 | 8.04 | 8.08 | -0.62% | 207,896 | 168,807,955 |
| 2024-05-15 | 8.4 | 8.4 | 8.13 | 8.13 | -2.75% | 291,645 | 239,565,543 |
| 2024-05-14 | 8.32 | 8.38 | 8.25 | 8.36 | +0.48% | 260,365 | 216,582,438 |
| 2024-05-13 | 8.21 | 8.35 | 8.16 | 8.32 | +0.97% | 324,030 | 268,634,932 |
| 2024-05-10 | 8.24 | 8.28 | 8.18 | 8.24 | +0.24% | 178,825 | 147,156,788 |
| 2024-05-09 | 8.14 | 8.28 | 8.13 | 8.22 | +1.36% | 226,863 | 186,759,336 |
| 2024-05-08 | 8.16 | 8.21 | 8.11 | 8.11 | -1.22% | 180,198 | 146,890,493 |
| 2024-05-07 | 8.2 | 8.25 | 8.16 | 8.21 | -0.12% | 221,124 | 181,442,722 |
| 2024-05-06 | 8.31 | 8.35 | 8.19 | 8.22 | +0.24% | 379,145 | 313,815,356 |
| 2024-04-30 | 8.18 | 8.27 | 8.1 | 8.2 | +0.37% | 408,397 | 334,156,422 |
| 2024-04-29 | 8.03 | 8.2 | 8 | 8.17 | +2% | 605,041 | 491,574,047 |
| 2024-04-26 | 7.76 | 8.06 | 7.72 | 8.01 | +5.95% | 620,335 | 489,000,754 |
| 2024-04-25 | 7.6 | 7.65 | 7.56 | 7.56 | -1.05% | 96,297 | 73,107,400 |
| 2024-04-24 | 7.59 | 7.64 | 7.55 | 7.64 | +1.06% | 101,281 | 77,002,878 |
| 2024-04-23 | 7.55 | 7.63 | 7.55 | 7.56 | -0.4% | 71,815 | 54,507,466 |
| 2024-04-22 | 7.59 | 7.65 | 7.54 | 7.59 | +0.4% | 92,745 | 70,455,208 |
| 2024-04-19 | 7.58 | 7.66 | 7.55 | 7.56 | -0.92% | 116,604 | 88,671,830 |
| 2024-04-18 | 7.54 | 7.72 | 7.53 | 7.63 | +0.79% | 185,462 | 141,730,598 |
| 2024-04-17 | 7.36 | 7.59 | 7.36 | 7.57 | +2.71% | 155,917 | 116,888,439 |
| 2024-04-16 | 7.49 | 7.54 | 7.33 | 7.37 | -2.38% | 149,739 | 111,738,406 |
| 2024-04-15 | 7.46 | 7.64 | 7.35 | 7.55 | +1.75% | 181,451 | 136,484,903 |
| 2024-04-12 | 7.55 | 7.57 | 7.41 | 7.42 | -1.72% | 121,325 | 90,755,256 |
| 2024-04-11 | 7.5 | 7.61 | 7.49 | 7.55 | 0% | 106,198 | 80,346,529 |
| 2024-04-10 | 7.68 | 7.68 | 7.51 | 7.55 | -1.44% | 127,180 | 96,453,373 |
| 2024-04-09 | 7.65 | 7.68 | 7.62 | 7.66 | +0.26% | 82,521 | 63,134,563 |
| 2024-04-08 | 7.7 | 7.75 | 7.64 | 7.64 | -1.55% | 147,420 | 113,316,465 |
| 2024-04-03 | 7.8 | 7.83 | 7.74 | 7.76 | -0.51% | 105,659 | 82,121,931 |
| 2024-04-02 | 7.83 | 7.89 | 7.78 | 7.8 | -0.76% | 129,424 | 101,202,224 |
| 2024-04-01 | 7.8 | 7.87 | 7.8 | 7.86 | +1.42% | 157,953 | 123,779,751 |
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：