股票概览
7.12
+0.85%
+0.06
7.03
开盘价
7.22
最高价
7
最低价
33,706
成交量
数据更新至: 2024-06-28
技术指标
7.05
MA5 (5日均线)
7.18
MA10 (10日均线)
7.40
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 | 7.03 | 7.22 | 7 | 7.12 | +0.85% | 33,706 | 24,104,577 |
| 2024-06-27 | 7.24 | 7.28 | 7.06 | 7.06 | -2.89% | 36,705 | 26,243,305 |
| 2024-06-26 | 6.93 | 7.27 | 6.86 | 7.27 | +4.3% | 53,832 | 38,235,881 |
| 2024-06-25 | 6.86 | 7.11 | 6.85 | 6.97 | +1.9% | 46,162 | 32,401,702 |
| 2024-06-24 | 7.07 | 7.17 | 6.84 | 6.84 | -4.6% | 54,522 | 37,873,740 |
| 2024-06-21 | 7.13 | 7.25 | 7.02 | 7.17 | +0.42% | 37,359 | 26,728,040 |
| 2024-06-20 | 7.4 | 7.43 | 7.11 | 7.14 | -3.51% | 52,419 | 37,842,678 |
| 2024-06-19 | 7.52 | 7.62 | 7.38 | 7.4 | -1.46% | 50,093 | 37,419,859 |
| 2024-06-18 | 7.32 | 7.54 | 7.22 | 7.51 | +3.02% | 74,402 | 55,369,003 |
| 2024-06-17 | 7.28 | 7.45 | 7.23 | 7.29 | -0.55% | 44,081 | 32,303,838 |
| 2024-06-14 | 7.3 | 7.36 | 7.22 | 7.33 | -0.54% | 43,200 | 31,484,396 |
| 2024-06-13 | 7.38 | 7.58 | 7.29 | 7.37 | -0.94% | 67,131 | 49,676,011 |
| 2024-06-12 | 7.25 | 7.45 | 7.2 | 7.44 | +2.2% | 61,036 | 44,913,117 |
| 2024-06-11 | 7.27 | 7.31 | 7.02 | 7.28 | 0% | 61,562 | 43,986,553 |
| 2024-06-07 | 7.26 | 7.4 | 7.09 | 7.28 | +1.82% | 99,718 | 72,082,399 |
| 2024-06-06 | 7.66 | 7.75 | 7.07 | 7.15 | -6.41% | 106,968 | 78,037,227 |
| 2024-06-05 | 8.2 | 8.2 | 7.6 | 7.64 | -6.26% | 135,889 | 105,791,551 |
| 2024-06-04 | 8.46 | 8.62 | 8.01 | 8.15 | -4% | 127,169 | 104,854,705 |
| 2024-06-03 | 8.27 | 8.97 | 8.15 | 8.49 | +4.17% | 218,319 | 187,056,254 |
| 2024-05-31 | 8.02 | 8.24 | 8 | 8.15 | +2.26% | 64,490 | 52,664,364 |
| 2024-05-30 | 8.03 | 8.05 | 7.9 | 7.97 | -1.24% | 43,854 | 35,045,635 |
| 2024-05-29 | 7.81 | 8.23 | 7.81 | 8.07 | +2.15% | 69,120 | 55,720,874 |
| 2024-05-28 | 7.96 | 8.01 | 7.84 | 7.9 | -0.25% | 36,524 | 29,003,352 |
| 2024-05-27 | 7.9 | 7.95 | 7.75 | 7.92 | +0.76% | 37,178 | 29,128,679 |
| 2024-05-24 | 8.1 | 8.14 | 7.84 | 7.86 | -2.84% | 49,194 | 39,074,481 |
| 2024-05-23 | 8.37 | 8.37 | 8.03 | 8.09 | -3.69% | 66,149 | 54,043,402 |
| 2024-05-22 | 8.41 | 8.56 | 8.3 | 8.4 | -0.36% | 52,272 | 43,938,009 |
| 2024-05-21 | 8.46 | 8.59 | 8.39 | 8.43 | -1.4% | 75,751 | 64,253,410 |
| 2024-05-20 | 8.25 | 8.58 | 8.11 | 8.55 | +3.64% | 115,871 | 96,655,899 |
| 2024-05-17 | 8.29 | 8.29 | 8.03 | 8.25 | 0% | 85,000 | 69,077,310 |
| 2024-05-16 | 8.39 | 8.49 | 8.2 | 8.25 | -1.55% | 77,712 | 64,827,276 |
| 2024-05-15 | 8.5 | 8.63 | 8.36 | 8.38 | -2.33% | 111,852 | 94,760,435 |
| 2024-05-14 | 8.41 | 8.93 | 8.41 | 8.58 | +3.87% | 164,587 | 142,644,144 |
| 2024-05-13 | 8.64 | 8.74 | 8.25 | 8.26 | -5.49% | 90,014 | 75,552,042 |
| 2024-05-10 | 8.85 | 8.85 | 8.71 | 8.74 | -0.68% | 75,132 | 65,860,612 |
| 2024-05-09 | 8.58 | 8.98 | 8.58 | 8.8 | +2.21% | 117,908 | 103,538,763 |
| 2024-05-08 | 8.84 | 8.84 | 8.57 | 8.61 | -2.6% | 73,750 | 63,774,735 |
| 2024-05-07 | 8.65 | 8.86 | 8.65 | 8.84 | +2.55% | 124,738 | 109,327,281 |
| 2024-05-06 | 8.55 | 8.67 | 8.41 | 8.62 | +3.36% | 115,879 | 98,941,519 |
| 2024-04-30 | 8.52 | 8.54 | 8.19 | 8.34 | -1.88% | 116,017 | 96,927,950 |
| 2024-04-29 | 8.27 | 8.52 | 8.25 | 8.5 | +4.04% | 144,340 | 121,326,792 |
| 2024-04-26 | 8.19 | 8.32 | 8.14 | 8.17 | -0.49% | 102,401 | 84,357,708 |
| 2024-04-25 | 8.32 | 8.52 | 8.17 | 8.21 | -2.49% | 159,991 | 133,030,656 |
| 2024-04-24 | 8.15 | 8.49 | 8.06 | 8.42 | +3.44% | 137,934 | 114,218,083 |
| 2024-04-23 | 7.63 | 8.2 | 7.62 | 8.14 | +5.71% | 136,051 | 108,508,913 |
| 2024-04-22 | 7.59 | 7.88 | 7.32 | 7.7 | +0.92% | 78,556 | 59,925,339 |
| 2024-04-19 | 7.59 | 7.91 | 7.51 | 7.63 | -0.39% | 75,122 | 57,890,134 |
| 2024-04-18 | 7.48 | 7.94 | 7.38 | 7.66 | +2.41% | 98,900 | 75,725,401 |
| 2024-04-17 | 7.13 | 7.5 | 7.1 | 7.48 | +6.55% | 96,091 | 70,684,939 |
| 2024-04-16 | 7.68 | 7.69 | 7.02 | 7.02 | -10% | 116,902 | 83,526,847 |
| 2024-04-15 | 7.96 | 8.12 | 7.6 | 7.8 | -3.11% | 98,564 | 77,560,444 |
| 2024-04-12 | 8.01 | 8.15 | 7.86 | 8.05 | -1.59% | 111,641 | 89,467,970 |
| 2024-04-11 | 8 | 8.54 | 7.89 | 8.18 | +4.2% | 161,687 | 132,658,727 |
| 2024-04-10 | 8.06 | 8.07 | 7.61 | 7.85 | -2.73% | 88,190 | 68,618,945 |
| 2024-04-09 | 7.98 | 8.07 | 7.84 | 8.07 | +1.77% | 61,956 | 49,211,762 |
| 2024-04-08 | 8.01 | 8.07 | 7.9 | 7.93 | -1.73% | 59,284 | 47,251,157 |
| 2024-04-03 | 8.28 | 8.3 | 7.94 | 8.07 | -2.3% | 78,350 | 63,195,200 |
| 2024-04-02 | 8.38 | 8.48 | 8.19 | 8.26 | -1.78% | 79,950 | 66,400,620 |
| 2024-04-01 | 8.38 | 8.45 | 8.33 | 8.41 | +0.48% | 98,628 | 82,780,442 |
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：