股票概览
7.28
+1.39%
+0.1
7.18
开盘价
7.38
最高价
7.12
最低价
21,248
成交量
数据更新至: 2024-06-28
技术指标
7.12
MA5 (5日均线)
7.19
MA10 (10日均线)
7.28
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 | 7.18 | 7.38 | 7.12 | 7.28 | +1.39% | 21,248 | 15,511,921 |
| 2024-06-27 | 7.24 | 7.31 | 7.17 | 7.18 | -1.1% | 15,329 | 11,108,917 |
| 2024-06-26 | 7.04 | 7.29 | 6.92 | 7.26 | +3.71% | 21,109 | 15,052,108 |
| 2024-06-25 | 6.88 | 7.05 | 6.88 | 7 | +1.89% | 21,944 | 15,319,963 |
| 2024-06-24 | 7.18 | 7.18 | 6.82 | 6.87 | -4.85% | 27,305 | 19,014,099 |
| 2024-06-21 | 7.22 | 7.34 | 7.12 | 7.22 | +0.28% | 14,359 | 10,433,303 |
| 2024-06-20 | 7.36 | 7.37 | 7.18 | 7.2 | -1.37% | 23,114 | 16,775,367 |
| 2024-06-19 | 7.3 | 7.37 | 7.25 | 7.3 | -0.82% | 15,663 | 11,462,592 |
| 2024-06-18 | 7.24 | 7.39 | 7.21 | 7.36 | +1.66% | 18,934 | 13,851,016 |
| 2024-06-17 | 7.31 | 7.36 | 7.22 | 7.24 | -1.63% | 12,730 | 9,256,338 |
| 2024-06-14 | 7.3 | 7.38 | 7.23 | 7.36 | +0.14% | 12,851 | 9,421,420 |
| 2024-06-13 | 7.36 | 7.48 | 7.27 | 7.35 | -0.68% | 18,593 | 13,660,276 |
| 2024-06-12 | 7.23 | 7.42 | 7.21 | 7.4 | +2.64% | 20,458 | 15,019,963 |
| 2024-06-11 | 7.21 | 7.3 | 7.08 | 7.21 | -1.5% | 21,366 | 15,341,212 |
| 2024-06-07 | 7.05 | 7.34 | 7.02 | 7.32 | +5.48% | 36,820 | 26,399,022 |
| 2024-06-06 | 7.26 | 7.35 | 6.8 | 6.94 | -4.54% | 50,564 | 35,473,679 |
| 2024-06-05 | 7.44 | 7.56 | 7.24 | 7.27 | -3.2% | 35,439 | 26,108,391 |
| 2024-06-04 | 7.41 | 7.56 | 7.3 | 7.51 | +0.54% | 37,938 | 28,291,912 |
| 2024-06-03 | 7.72 | 7.78 | 7.4 | 7.47 | -4.11% | 37,896 | 28,696,097 |
| 2024-05-31 | 7.69 | 7.84 | 7.66 | 7.79 | +1.7% | 24,223 | 18,783,276 |
| 2024-05-30 | 7.76 | 7.82 | 7.66 | 7.66 | -1.03% | 22,000 | 16,978,679 |
| 2024-05-29 | 7.6 | 7.82 | 7.57 | 7.74 | +1.18% | 35,327 | 27,365,203 |
| 2024-05-28 | 7.88 | 7.88 | 7.64 | 7.65 | -2.55% | 30,924 | 23,904,859 |
| 2024-05-27 | 7.88 | 7.98 | 7.63 | 7.85 | -0.38% | 40,184 | 31,175,926 |
| 2024-05-24 | 7.95 | 8.04 | 7.81 | 7.88 | -1.5% | 43,271 | 34,302,676 |
| 2024-05-23 | 8.31 | 8.35 | 7.96 | 8 | -3.73% | 85,646 | 69,336,677 |
| 2024-05-22 | 8.33 | 8.64 | 8.24 | 8.31 | -1.31% | 203,844 | 170,360,123 |
| 2024-05-21 | 8.31 | 9.13 | 8.25 | 8.42 | +1.45% | 241,231 | 215,716,750 |
| 2024-05-20 | 8.4 | 8.44 | 8.21 | 8.3 | -0.95% | 29,067 | 24,151,288 |
| 2024-05-17 | 8.28 | 8.4 | 8.24 | 8.38 | +1.45% | 20,936 | 17,433,090 |
| 2024-05-16 | 8.21 | 8.4 | 8.15 | 8.26 | +1.35% | 16,829 | 13,966,138 |
| 2024-05-15 | 8.13 | 8.3 | 8.08 | 8.15 | +0.12% | 16,596 | 13,630,127 |
| 2024-05-14 | 7.95 | 8.2 | 7.95 | 8.14 | +1.37% | 18,343 | 14,904,132 |
| 2024-05-13 | 8.25 | 8.3 | 7.98 | 8.03 | -1.83% | 24,567 | 19,825,615 |
| 2024-05-10 | 8.36 | 8.45 | 8.15 | 8.18 | -1.8% | 17,985 | 14,810,509 |
| 2024-05-09 | 8.28 | 8.43 | 8.21 | 8.33 | +0.48% | 28,192 | 23,602,353 |
| 2024-05-08 | 8.41 | 8.48 | 8.23 | 8.29 | -1.31% | 29,556 | 24,662,363 |
| 2024-05-07 | 8.37 | 8.47 | 8.35 | 8.4 | -0.12% | 24,035 | 20,206,918 |
| 2024-05-06 | 8.34 | 8.48 | 8.31 | 8.41 | +1.45% | 29,543 | 24,787,210 |
| 2024-04-30 | 8.3 | 8.39 | 8.1 | 8.29 | +0.48% | 30,179 | 24,993,467 |
| 2024-04-29 | 8.02 | 8.3 | 8 | 8.25 | +4.83% | 28,249 | 23,032,123 |
| 2024-04-26 | 7.81 | 7.91 | 7.64 | 7.87 | +2.34% | 27,633 | 21,607,486 |
| 2024-04-25 | 7.6 | 7.74 | 7.54 | 7.69 | +1.72% | 17,274 | 13,249,691 |
| 2024-04-24 | 7.35 | 7.68 | 7.35 | 7.56 | +3% | 28,448 | 21,466,886 |
| 2024-04-23 | 7.18 | 7.38 | 7.13 | 7.34 | +2.51% | 21,411 | 15,597,511 |
| 2024-04-22 | 7.22 | 7.27 | 6.87 | 7.16 | -1.24% | 22,892 | 16,268,560 |
| 2024-04-19 | 7.37 | 7.54 | 7.17 | 7.25 | -2.29% | 25,223 | 18,417,094 |
| 2024-04-18 | 7.57 | 7.59 | 7.22 | 7.42 | +0.41% | 35,396 | 26,354,388 |
| 2024-04-17 | 6.82 | 7.39 | 6.81 | 7.39 | +9.97% | 42,342 | 30,549,194 |
| 2024-04-16 | 7.29 | 7.45 | 6.72 | 6.72 | -10.04% | 49,217 | 33,715,542 |
| 2024-04-15 | 8.22 | 8.35 | 7.47 | 7.47 | -10% | 58,846 | 45,076,649 |
| 2024-04-12 | 8.4 | 8.54 | 8.27 | 8.3 | -1.07% | 16,658 | 14,000,800 |
| 2024-04-11 | 8.3 | 8.55 | 8.26 | 8.39 | +0.48% | 17,382 | 14,674,636 |
| 2024-04-10 | 8.59 | 8.63 | 8.3 | 8.35 | -3.24% | 21,301 | 17,917,012 |
| 2024-04-09 | 8.38 | 8.65 | 8.31 | 8.63 | +2.49% | 18,391 | 15,753,071 |
| 2024-04-08 | 8.75 | 8.76 | 8.35 | 8.42 | -3.55% | 25,920 | 22,101,352 |
| 2024-04-03 | 8.69 | 8.85 | 8.58 | 8.73 | +0.23% | 18,845 | 16,426,025 |
| 2024-04-02 | 8.59 | 8.76 | 8.58 | 8.71 | +1.04% | 17,336 | 15,009,558 |
| 2024-04-01 | 8.45 | 8.65 | 8.42 | 8.62 | +2.01% | 20,522 | 17,592,373 |
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：