股票概览
7.06
-1.67%
-0.12
7.18
开盘价
7.24
最高价
7.02
最低价
16,050
成交量
数据更新至: 2024-06-28
技术指标
7.11
MA5 (5日均线)
7.32
MA10 (10日均线)
7.63
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 | 7.24 | 7.02 | 7.06 | -1.67% | 16,050 | 11,463,720 |
| 2024-06-27 | 7.33 | 7.44 | 7.18 | 7.18 | -2.05% | 15,175 | 11,071,464 |
| 2024-06-26 | 7 | 7.35 | 6.98 | 7.33 | +4.12% | 20,347 | 14,613,042 |
| 2024-06-25 | 6.9 | 7.18 | 6.89 | 7.04 | +1.29% | 19,350 | 13,656,227 |
| 2024-06-24 | 7.29 | 7.29 | 6.89 | 6.95 | -5.83% | 26,422 | 18,534,144 |
| 2024-06-21 | 7.36 | 7.42 | 7.22 | 7.38 | 0% | 12,365 | 9,080,023 |
| 2024-06-20 | 7.64 | 7.68 | 7.32 | 7.38 | -3.4% | 19,094 | 14,200,283 |
| 2024-06-19 | 7.71 | 7.75 | 7.56 | 7.64 | -0.39% | 12,836 | 9,808,577 |
| 2024-06-18 | 7.53 | 7.7 | 7.49 | 7.67 | +1.72% | 13,961 | 10,648,618 |
| 2024-06-17 | 7.77 | 7.77 | 7.46 | 7.54 | -3.21% | 19,793 | 14,996,336 |
| 2024-06-14 | 7.88 | 7.88 | 7.58 | 7.79 | -1.02% | 12,396 | 9,574,972 |
| 2024-06-13 | 8.1 | 8.13 | 7.76 | 7.87 | -1.25% | 20,294 | 15,988,236 |
| 2024-06-12 | 7.7 | 8.02 | 7.67 | 7.97 | +3.24% | 22,923 | 18,125,483 |
| 2024-06-11 | 7.8 | 7.8 | 7.48 | 7.72 | -1.03% | 39,592 | 30,347,764 |
| 2024-06-07 | 7.28 | 7.92 | 7.28 | 7.8 | +8.18% | 40,651 | 31,056,553 |
| 2024-06-06 | 7.91 | 7.95 | 7.16 | 7.21 | -8.85% | 42,117 | 31,175,026 |
| 2024-06-05 | 8.11 | 8.18 | 7.88 | 7.91 | -3.42% | 21,605 | 17,235,683 |
| 2024-06-04 | 8.29 | 8.32 | 8.05 | 8.19 | -1.56% | 19,402 | 15,795,808 |
| 2024-06-03 | 8.69 | 8.69 | 8.26 | 8.32 | -3.48% | 18,949 | 15,929,977 |
| 2024-05-31 | 8.52 | 8.72 | 8.51 | 8.62 | +0.94% | 12,681 | 10,930,315 |
| 2024-05-30 | 8.64 | 8.67 | 8.46 | 8.54 | -1.16% | 15,281 | 13,058,520 |
| 2024-05-29 | 8.54 | 8.69 | 8.51 | 8.64 | +0.23% | 12,741 | 10,989,917 |
| 2024-05-28 | 8.7 | 8.74 | 8.57 | 8.62 | -1.49% | 15,269 | 13,161,751 |
| 2024-05-27 | 8.81 | 8.95 | 8.61 | 8.75 | -0.79% | 23,200 | 20,209,563 |
| 2024-05-24 | 8.98 | 9.06 | 8.81 | 8.82 | -1.78% | 18,063 | 16,104,708 |
| 2024-05-23 | 9.25 | 9.34 | 8.89 | 8.98 | -2.81% | 21,398 | 19,346,042 |
| 2024-05-22 | 9.5 | 9.5 | 9.21 | 9.24 | +0.33% | 19,759 | 18,419,167 |
| 2024-05-21 | 9.53 | 9.53 | 9.18 | 9.21 | -2.64% | 19,057 | 17,610,349 |
| 2024-05-20 | 9.69 | 9.69 | 9.38 | 9.46 | -1.36% | 24,231 | 23,031,248 |
| 2024-05-17 | 9.57 | 9.65 | 9.35 | 9.59 | +0.21% | 21,813 | 20,682,462 |
| 2024-05-16 | 9.58 | 9.67 | 9.36 | 9.57 | +0.84% | 22,168 | 21,135,557 |
| 2024-05-15 | 9.49 | 9.57 | 9.34 | 9.49 | +0.32% | 19,604 | 18,599,242 |
| 2024-05-14 | 9.18 | 9.53 | 9.17 | 9.46 | +3.16% | 31,169 | 29,223,808 |
| 2024-05-13 | 9.33 | 9.33 | 9.07 | 9.17 | -3.17% | 23,715 | 21,788,825 |
| 2024-05-10 | 9.7 | 9.82 | 9.39 | 9.47 | -2.47% | 23,721 | 22,514,315 |
| 2024-05-09 | 9.62 | 9.86 | 9.55 | 9.71 | +1.15% | 17,293 | 16,848,191 |
| 2024-05-08 | 9.81 | 9.84 | 9.55 | 9.6 | -2.14% | 17,036 | 16,454,697 |
| 2024-05-07 | 9.74 | 9.84 | 9.65 | 9.81 | +0.2% | 17,600 | 17,210,327 |
| 2024-05-06 | 9.91 | 10.07 | 9.54 | 9.79 | -0.41% | 31,888 | 31,145,190 |
| 2024-04-30 | 10.26 | 10.26 | 9.68 | 9.83 | -2.87% | 23,842 | 23,528,321 |
| 2024-04-29 | 9.8 | 10.2 | 9.78 | 10.12 | +2.85% | 28,056 | 28,235,261 |
| 2024-04-26 | 9.79 | 9.92 | 9.57 | 9.84 | +1.03% | 19,239 | 18,822,150 |
| 2024-04-25 | 9.51 | 9.86 | 9.51 | 9.74 | +2.31% | 20,410 | 19,836,169 |
| 2024-04-24 | 9.66 | 9.7 | 9.47 | 9.52 | -1.04% | 17,280 | 16,507,377 |
| 2024-04-23 | 9.55 | 9.74 | 9.23 | 9.62 | +4.57% | 29,011 | 27,611,109 |
| 2024-04-22 | 9.27 | 9.3 | 8.9 | 9.2 | -1.18% | 24,481 | 22,448,526 |
| 2024-04-19 | 9.53 | 9.64 | 9.26 | 9.31 | -2.31% | 21,335 | 20,019,373 |
| 2024-04-18 | 9.68 | 9.76 | 9.1 | 9.53 | -0.94% | 42,069 | 40,086,246 |
| 2024-04-17 | 8.88 | 9.65 | 8.88 | 9.62 | +8.46% | 54,446 | 50,948,592 |
| 2024-04-16 | 9.8 | 9.83 | 8.87 | 8.87 | -9.95% | 40,463 | 36,385,895 |
| 2024-04-15 | 10.94 | 10.94 | 9.85 | 9.85 | -9.96% | 48,780 | 49,089,339 |
| 2024-04-12 | 10.78 | 11.2 | 10.7 | 10.94 | +1.96% | 38,818 | 42,622,270 |
| 2024-04-11 | 10.63 | 10.9 | 10.6 | 10.73 | -0.56% | 25,891 | 27,861,522 |
| 2024-04-10 | 11.14 | 11.15 | 10.63 | 10.79 | -3.92% | 32,432 | 35,261,791 |
| 2024-04-09 | 10.85 | 11.27 | 10.5 | 11.23 | +3.98% | 57,428 | 62,744,979 |
| 2024-04-08 | 11.18 | 11.24 | 10.77 | 10.8 | -4% | 27,351 | 29,897,451 |
| 2024-04-03 | 11.36 | 11.43 | 11.1 | 11.25 | -1.49% | 27,653 | 31,024,631 |
| 2024-04-02 | 11.56 | 11.65 | 11.3 | 11.42 | -1.64% | 33,531 | 38,339,517 |
| 2024-04-01 | 11.53 | 11.85 | 11.24 | 11.61 | +1.04% | 55,526 | 63,857,183 |
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：