股票概览
7.04
+0.28%
+0.02
7
开盘价
7.17
最高价
6.95
最低价
57,313
成交量
数据更新至: 2024-06-28
技术指标
7.06
MA5 (5日均线)
7.21
MA10 (10日均线)
7.36
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 | 7.17 | 6.95 | 7.04 | +0.28% | 57,313 | 40,664,517 |
| 2024-06-27 | 7.2 | 7.28 | 7 | 7.02 | -3.17% | 71,101 | 50,623,486 |
| 2024-06-26 | 6.99 | 7.26 | 6.94 | 7.25 | +2.84% | 69,718 | 49,634,763 |
| 2024-06-25 | 6.94 | 7.2 | 6.9 | 7.05 | +1.88% | 73,393 | 51,875,376 |
| 2024-06-24 | 7.24 | 7.24 | 6.9 | 6.92 | -4.42% | 78,224 | 54,807,267 |
| 2024-06-21 | 7.14 | 7.32 | 7.14 | 7.24 | +0.28% | 45,503 | 32,980,201 |
| 2024-06-20 | 7.48 | 7.49 | 7.18 | 7.22 | -3.73% | 68,509 | 49,893,653 |
| 2024-06-19 | 7.56 | 7.6 | 7.48 | 7.5 | -0.92% | 44,447 | 33,475,947 |
| 2024-06-18 | 7.27 | 7.57 | 7.23 | 7.57 | +4.13% | 88,274 | 65,949,144 |
| 2024-06-17 | 7.38 | 7.45 | 7.23 | 7.27 | -1.76% | 77,879 | 56,995,348 |
| 2024-06-14 | 7.41 | 7.41 | 7.25 | 7.4 | +0.27% | 50,008 | 36,727,485 |
| 2024-06-13 | 7.38 | 7.46 | 7.37 | 7.38 | -0.54% | 52,159 | 38,656,971 |
| 2024-06-12 | 7.35 | 7.48 | 7.34 | 7.42 | +0.68% | 72,119 | 53,564,894 |
| 2024-06-11 | 7.43 | 7.44 | 7.22 | 7.37 | -0.81% | 64,032 | 46,907,463 |
| 2024-06-07 | 7.12 | 7.47 | 7.11 | 7.43 | +4.8% | 104,105 | 76,238,573 |
| 2024-06-06 | 7.49 | 7.53 | 7 | 7.09 | -5.21% | 133,950 | 95,948,317 |
| 2024-06-05 | 7.77 | 7.77 | 7.47 | 7.48 | -2.98% | 67,945 | 51,520,178 |
| 2024-06-04 | 7.88 | 7.9 | 7.63 | 7.71 | -2.03% | 70,768 | 54,488,261 |
| 2024-06-03 | 8.01 | 8.03 | 7.8 | 7.87 | -1.99% | 72,106 | 57,029,691 |
| 2024-05-31 | 7.91 | 8.05 | 7.91 | 8.03 | +1.65% | 63,558 | 50,873,967 |
| 2024-05-30 | 7.79 | 8.02 | 7.79 | 7.9 | +0.77% | 78,096 | 61,973,531 |
| 2024-05-29 | 7.71 | 7.91 | 7.71 | 7.84 | +1.29% | 68,961 | 53,916,987 |
| 2024-05-28 | 7.82 | 7.85 | 7.72 | 7.74 | -1.02% | 42,924 | 33,411,625 |
| 2024-05-27 | 7.8 | 7.88 | 7.66 | 7.82 | +0.26% | 62,828 | 48,690,145 |
| 2024-05-24 | 7.97 | 7.97 | 7.79 | 7.8 | -1.39% | 58,156 | 45,690,624 |
| 2024-05-23 | 8.04 | 8.09 | 7.88 | 7.91 | -2.22% | 78,493 | 62,410,591 |
| 2024-05-22 | 8.24 | 8.24 | 8.07 | 8.09 | -0.98% | 68,692 | 55,842,164 |
| 2024-05-21 | 8.22 | 8.29 | 8.12 | 8.17 | -1.33% | 89,051 | 72,763,068 |
| 2024-05-20 | 8.13 | 8.37 | 8.12 | 8.28 | +1.72% | 94,345 | 77,756,876 |
| 2024-05-17 | 8.08 | 8.14 | 8.01 | 8.14 | +1.12% | 56,189 | 45,322,896 |
| 2024-05-16 | 8.2 | 8.2 | 8.02 | 8.05 | -0.49% | 52,485 | 42,498,757 |
| 2024-05-15 | 8.03 | 8.26 | 8.03 | 8.09 | -0.12% | 75,583 | 61,724,217 |
| 2024-05-14 | 8.1 | 8.19 | 8.07 | 8.1 | +0.5% | 57,066 | 46,371,542 |
| 2024-05-13 | 8.17 | 8.2 | 8.01 | 8.06 | -2.18% | 69,447 | 56,236,636 |
| 2024-05-10 | 8.33 | 8.38 | 8.15 | 8.24 | -0.12% | 71,936 | 59,176,965 |
| 2024-05-09 | 8.15 | 8.31 | 8.15 | 8.25 | +1.35% | 79,419 | 65,563,986 |
| 2024-05-08 | 8.33 | 8.38 | 8.13 | 8.14 | -2.4% | 95,134 | 78,324,602 |
| 2024-05-07 | 8.34 | 8.41 | 8.28 | 8.34 | 0% | 95,174 | 79,390,417 |
| 2024-05-06 | 8.25 | 8.41 | 8.25 | 8.34 | +1.96% | 102,858 | 85,880,083 |
| 2024-04-30 | 8.18 | 8.31 | 8.16 | 8.18 | +0.49% | 122,037 | 100,506,565 |
| 2024-04-29 | 8.1 | 8.17 | 8.01 | 8.14 | +3.43% | 154,491 | 125,222,871 |
| 2024-04-26 | 7.9 | 7.95 | 7.79 | 7.87 | 0% | 108,959 | 85,891,053 |
| 2024-04-25 | 7.64 | 7.91 | 7.6 | 7.87 | +3.15% | 121,158 | 94,765,926 |
| 2024-04-24 | 7.41 | 7.64 | 7.37 | 7.63 | +3.81% | 93,478 | 70,457,399 |
| 2024-04-23 | 7.28 | 7.4 | 7.27 | 7.35 | +1.1% | 64,871 | 47,606,967 |
| 2024-04-22 | 7.3 | 7.38 | 7.14 | 7.27 | -0.55% | 70,412 | 51,290,564 |
| 2024-04-19 | 7.31 | 7.48 | 7.26 | 7.31 | -1.08% | 73,946 | 54,284,869 |
| 2024-04-18 | 7.33 | 7.55 | 7.21 | 7.39 | +0.68% | 102,766 | 76,368,783 |
| 2024-04-17 | 6.93 | 7.34 | 6.93 | 7.34 | +7.94% | 138,041 | 99,391,338 |
| 2024-04-16 | 7.32 | 7.32 | 6.8 | 6.8 | -7.61% | 153,099 | 106,892,472 |
| 2024-04-15 | 7.59 | 7.72 | 7.24 | 7.36 | -3.54% | 130,204 | 96,740,660 |
| 2024-04-12 | 7.68 | 7.82 | 7.61 | 7.63 | -0.65% | 81,284 | 62,568,822 |
| 2024-04-11 | 7.62 | 7.83 | 7.61 | 7.68 | -0.39% | 85,583 | 65,971,552 |
| 2024-04-10 | 7.91 | 7.92 | 7.62 | 7.71 | -2.77% | 100,515 | 77,647,566 |
| 2024-04-09 | 7.95 | 8.05 | 7.85 | 7.93 | -0.38% | 81,453 | 64,397,931 |
| 2024-04-08 | 7.95 | 8.15 | 7.88 | 7.96 | -0.25% | 103,574 | 83,195,569 |
| 2024-04-03 | 8.37 | 8.38 | 7.95 | 7.98 | -3.16% | 125,808 | 101,348,158 |
| 2024-04-02 | 8.37 | 8.38 | 8.2 | 8.24 | -1.2% | 88,809 | 73,429,027 |
| 2024-04-01 | 8.21 | 8.36 | 8.21 | 8.34 | +2.21% | 102,115 | 84,884,883 |
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：