股票概览
7.03
+0.14%
+0.01
7.04
开盘价
7.15
最高价
7
最低价
17,142
成交量
数据更新至: 2024-06-28
技术指标
6.97
MA5 (5日均线)
7.14
MA10 (10日均线)
7.50
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 | 7.04 | 7.15 | 7 | 7.03 | +0.14% | 17,142 | 12,147,335 |
| 2024-06-27 | 7.13 | 7.25 | 7.02 | 7.02 | -1.4% | 16,690 | 11,881,835 |
| 2024-06-26 | 6.84 | 7.14 | 6.73 | 7.12 | +3.79% | 21,330 | 14,859,850 |
| 2024-06-25 | 6.6 | 6.99 | 6.6 | 6.86 | +0.29% | 25,461 | 17,494,465 |
| 2024-06-24 | 7.16 | 7.18 | 6.8 | 6.84 | -4.47% | 29,911 | 20,816,589 |
| 2024-06-21 | 7.21 | 7.26 | 7.08 | 7.16 | -0.56% | 13,749 | 9,875,271 |
| 2024-06-20 | 7.41 | 7.43 | 7.15 | 7.2 | -2.44% | 20,431 | 14,791,979 |
| 2024-06-19 | 7.46 | 7.52 | 7.32 | 7.38 | -0.54% | 17,022 | 12,617,350 |
| 2024-06-18 | 7.39 | 7.47 | 7.31 | 7.42 | +0.41% | 20,486 | 15,196,706 |
| 2024-06-17 | 7.48 | 7.53 | 7.36 | 7.39 | -1.34% | 25,096 | 18,692,057 |
| 2024-06-14 | 7.6 | 7.6 | 7.38 | 7.49 | -0.4% | 32,018 | 23,882,971 |
| 2024-06-13 | 7.72 | 7.77 | 7.43 | 7.52 | -1.18% | 27,858 | 21,114,867 |
| 2024-06-12 | 7.51 | 7.67 | 7.42 | 7.61 | +1.74% | 31,004 | 23,503,824 |
| 2024-06-11 | 7.58 | 7.6 | 7.25 | 7.48 | +0.13% | 44,055 | 32,783,481 |
| 2024-06-07 | 7.2 | 7.66 | 7.2 | 7.47 | +5.51% | 65,670 | 49,037,035 |
| 2024-06-06 | 7.81 | 7.83 | 7.08 | 7.08 | -10.04% | 87,394 | 64,101,142 |
| 2024-06-05 | 7.78 | 7.93 | 7.58 | 7.87 | +1.03% | 79,906 | 62,299,770 |
| 2024-06-04 | 7.79 | 8.11 | 7.79 | 7.79 | -9.94% | 151,046 | 118,500,619 |
| 2024-06-03 | 8.65 | 8.9 | 8.65 | 8.65 | -9.99% | 70,966 | 61,567,566 |
| 2024-05-31 | 9.9 | 10.38 | 8.82 | 9.61 | +1.8% | 241,061 | 234,056,275 |
| 2024-05-30 | 8.68 | 9.44 | 8.6 | 9.44 | +10.02% | 62,155 | 56,619,061 |
| 2024-05-29 | 8.37 | 8.63 | 8.27 | 8.58 | +2.51% | 22,266 | 19,013,582 |
| 2024-05-28 | 8.29 | 8.43 | 8.25 | 8.37 | +0.6% | 18,541 | 15,457,864 |
| 2024-05-27 | 8.59 | 8.59 | 8.19 | 8.32 | -1.65% | 32,794 | 27,390,049 |
| 2024-05-24 | 8.42 | 8.62 | 8.37 | 8.46 | -0.59% | 12,755 | 10,848,726 |
| 2024-05-23 | 8.85 | 8.85 | 8.48 | 8.51 | -3.41% | 20,698 | 17,768,767 |
| 2024-05-22 | 8.62 | 8.9 | 8.61 | 8.81 | +1.5% | 22,753 | 19,939,067 |
| 2024-05-21 | 8.61 | 8.7 | 8.49 | 8.68 | +0.23% | 23,042 | 19,773,571 |
| 2024-05-20 | 8.8 | 9.08 | 8.6 | 8.66 | -1.93% | 35,189 | 30,752,754 |
| 2024-05-17 | 8.49 | 8.96 | 8.46 | 8.83 | +3.76% | 38,553 | 33,839,665 |
| 2024-05-16 | 8.57 | 8.65 | 8.34 | 8.51 | +0.95% | 24,348 | 20,788,484 |
| 2024-05-15 | 8.51 | 8.56 | 8.37 | 8.43 | -0.71% | 18,521 | 15,695,878 |
| 2024-05-14 | 8.65 | 8.7 | 8.45 | 8.49 | -1.16% | 17,696 | 15,112,233 |
| 2024-05-13 | 8.79 | 8.79 | 8.43 | 8.59 | -1.6% | 18,767 | 16,248,017 |
| 2024-05-10 | 8.77 | 8.84 | 8.6 | 8.73 | -0.23% | 20,211 | 17,651,640 |
| 2024-05-09 | 8.8 | 8.9 | 8.71 | 8.75 | -0.34% | 21,344 | 18,766,090 |
| 2024-05-08 | 8.75 | 8.88 | 8.56 | 8.78 | -0.79% | 27,251 | 23,858,310 |
| 2024-05-07 | 8.85 | 8.98 | 8.64 | 8.85 | +0.34% | 28,905 | 25,383,311 |
| 2024-05-06 | 8.45 | 8.87 | 8.37 | 8.82 | +5.63% | 42,634 | 37,134,066 |
| 2024-04-30 | 8.31 | 8.67 | 8.19 | 8.35 | +1.09% | 30,789 | 25,631,408 |
| 2024-04-29 | 7.92 | 8.26 | 7.91 | 8.26 | +4.29% | 28,042 | 22,811,385 |
| 2024-04-26 | 8.07 | 8.07 | 7.57 | 7.92 | +1.93% | 35,219 | 27,694,301 |
| 2024-04-25 | 7.56 | 7.85 | 7.5 | 7.77 | +3.19% | 22,428 | 17,342,851 |
| 2024-04-24 | 7.31 | 7.59 | 7.3 | 7.53 | +3.58% | 22,683 | 16,951,200 |
| 2024-04-23 | 7.15 | 7.4 | 7.07 | 7.27 | +2.68% | 18,435 | 13,392,732 |
| 2024-04-22 | 7.13 | 7.26 | 6.85 | 7.08 | -1.39% | 21,768 | 15,333,084 |
| 2024-04-19 | 7.4 | 7.4 | 7.15 | 7.18 | -2.18% | 19,713 | 14,273,210 |
| 2024-04-18 | 7.62 | 7.62 | 7.02 | 7.34 | -1.08% | 33,741 | 24,902,730 |
| 2024-04-17 | 6.97 | 7.66 | 6.82 | 7.42 | +6.46% | 50,242 | 36,278,139 |
| 2024-04-16 | 7.56 | 7.56 | 6.97 | 6.97 | -9.95% | 18,956 | 13,269,787 |
| 2024-04-15 | 8.55 | 8.6 | 7.74 | 7.74 | -10% | 46,236 | 36,393,946 |
| 2024-04-12 | 8.88 | 8.99 | 8.58 | 8.6 | -3.15% | 20,598 | 17,961,940 |
| 2024-04-11 | 8.79 | 9.12 | 8.56 | 8.88 | +0.79% | 21,488 | 19,269,185 |
| 2024-04-10 | 9.15 | 9.16 | 8.76 | 8.81 | -3.93% | 22,404 | 19,874,378 |
| 2024-04-09 | 8.93 | 9.26 | 8.86 | 9.17 | +2.57% | 21,234 | 19,303,715 |
| 2024-04-08 | 9.46 | 9.46 | 8.9 | 8.94 | -5.3% | 29,824 | 27,197,574 |
| 2024-04-03 | 9.43 | 9.55 | 9.16 | 9.44 | +0.11% | 20,994 | 19,590,906 |
| 2024-04-02 | 9.21 | 9.53 | 9.19 | 9.43 | +2.39% | 50,990 | 47,533,660 |
| 2024-04-01 | 9.05 | 9.28 | 9.01 | 9.21 | +1.77% | 24,783 | 22,636,888 |
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：