股票概览
7.1
+1.87%
+0.13
6.97
开盘价
7.21
最高价
6.95
最低价
45,954
成交量
数据更新至: 2024-06-28
技术指标
6.97
MA5 (5日均线)
7.10
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 | 6.97 | 7.21 | 6.95 | 7.1 | +1.87% | 45,954 | 32,806,188 |
| 2024-06-27 | 7.14 | 7.19 | 6.97 | 6.97 | -2.24% | 34,339 | 24,303,171 |
| 2024-06-26 | 6.8 | 7.13 | 6.76 | 7.13 | +3.94% | 39,271 | 27,408,108 |
| 2024-06-25 | 6.77 | 6.97 | 6.77 | 6.86 | +1.33% | 36,739 | 25,255,155 |
| 2024-06-24 | 7.05 | 7.07 | 6.72 | 6.77 | -5.05% | 55,343 | 37,875,849 |
| 2024-06-21 | 7.15 | 7.28 | 7.1 | 7.13 | -0.7% | 39,282 | 28,158,153 |
| 2024-06-20 | 7.38 | 7.48 | 7.17 | 7.18 | -3.23% | 49,326 | 36,036,318 |
| 2024-06-19 | 7.26 | 7.52 | 7.26 | 7.42 | +2.06% | 74,403 | 55,168,007 |
| 2024-06-18 | 7.12 | 7.29 | 7.11 | 7.27 | +2.11% | 34,231 | 24,768,678 |
| 2024-06-17 | 7.19 | 7.24 | 7.11 | 7.12 | -1.66% | 32,461 | 23,264,080 |
| 2024-06-14 | 7.22 | 7.26 | 7.14 | 7.24 | +0.28% | 29,774 | 21,481,766 |
| 2024-06-13 | 7.32 | 7.37 | 7.2 | 7.22 | -1.9% | 38,875 | 28,215,282 |
| 2024-06-12 | 7.25 | 7.38 | 7.22 | 7.36 | +1.52% | 36,866 | 27,020,863 |
| 2024-06-11 | 7.29 | 7.29 | 7.05 | 7.25 | -0.68% | 38,795 | 27,886,828 |
| 2024-06-07 | 7.1 | 7.35 | 7.1 | 7.3 | +3.84% | 62,533 | 45,363,061 |
| 2024-06-06 | 7.37 | 7.45 | 6.96 | 7.03 | -6.27% | 78,663 | 55,994,169 |
| 2024-06-05 | 7.67 | 7.67 | 7.48 | 7.5 | -2.09% | 50,491 | 38,192,379 |
| 2024-06-04 | 7.8 | 7.8 | 7.55 | 7.66 | -2.17% | 69,551 | 53,065,221 |
| 2024-06-03 | 8.27 | 8.27 | 7.75 | 7.83 | -5.32% | 107,058 | 85,033,310 |
| 2024-05-31 | 8.25 | 8.32 | 8.2 | 8.27 | -0.12% | 60,728 | 50,147,098 |
| 2024-05-30 | 8.47 | 8.5 | 8.26 | 8.28 | -2.36% | 83,307 | 69,696,655 |
| 2024-05-29 | 8.25 | 8.65 | 8.23 | 8.48 | +2.29% | 113,647 | 96,595,793 |
| 2024-05-28 | 8.23 | 8.6 | 8.13 | 8.29 | +0.85% | 109,680 | 91,608,950 |
| 2024-05-27 | 8.23 | 8.3 | 8.04 | 8.22 | 0% | 68,826 | 56,143,359 |
| 2024-05-24 | 8.17 | 8.4 | 8.13 | 8.22 | +0.24% | 77,697 | 64,130,296 |
| 2024-05-23 | 8.49 | 8.5 | 8.17 | 8.2 | -5.2% | 112,938 | 93,628,342 |
| 2024-05-22 | 8.68 | 8.78 | 8.55 | 8.65 | +0.23% | 91,023 | 78,829,036 |
| 2024-05-21 | 8.86 | 8.96 | 8.58 | 8.63 | -3.36% | 146,067 | 127,484,309 |
| 2024-05-20 | 8.79 | 9.02 | 8.68 | 8.93 | +2.88% | 208,012 | 184,342,132 |
| 2024-05-17 | 8.47 | 8.79 | 8.45 | 8.68 | +2% | 184,867 | 159,695,150 |
| 2024-05-16 | 8.34 | 8.65 | 8.34 | 8.51 | +2.9% | 100,682 | 85,519,498 |
| 2024-05-15 | 8.35 | 8.45 | 8.25 | 8.27 | -1.31% | 48,960 | 40,824,436 |
| 2024-05-14 | 8.25 | 8.45 | 8.22 | 8.38 | +2.07% | 70,849 | 59,050,775 |
| 2024-05-13 | 8.45 | 8.49 | 8.16 | 8.21 | -4.09% | 91,038 | 75,200,426 |
| 2024-05-10 | 8.7 | 8.96 | 8.5 | 8.56 | -1.95% | 98,927 | 85,479,657 |
| 2024-05-09 | 8.55 | 8.84 | 8.55 | 8.73 | +3.19% | 98,106 | 85,743,828 |
| 2024-05-08 | 8.69 | 8.69 | 8.46 | 8.46 | -2.65% | 66,718 | 56,994,947 |
| 2024-05-07 | 8.65 | 8.75 | 8.59 | 8.69 | +0.23% | 86,930 | 75,476,790 |
| 2024-05-06 | 8.4 | 8.68 | 8.4 | 8.67 | +3.71% | 95,123 | 81,511,013 |
| 2024-04-30 | 8.58 | 8.66 | 8.29 | 8.36 | -1.99% | 93,425 | 78,690,677 |
| 2024-04-29 | 8.38 | 8.58 | 8.3 | 8.53 | +1.67% | 116,519 | 98,919,054 |
| 2024-04-26 | 8.22 | 8.54 | 8.05 | 8.39 | +1.7% | 141,981 | 117,660,377 |
| 2024-04-25 | 7.98 | 8.37 | 7.96 | 8.25 | +2.74% | 104,952 | 86,306,243 |
| 2024-04-24 | 7.8 | 8.03 | 7.76 | 8.03 | +2.55% | 82,208 | 65,260,436 |
| 2024-04-23 | 7.89 | 8.02 | 7.8 | 7.83 | -1.26% | 84,905 | 66,934,457 |
| 2024-04-22 | 8.14 | 8.29 | 7.91 | 7.93 | -3.41% | 99,988 | 80,551,983 |
| 2024-04-19 | 8.12 | 8.37 | 8.06 | 8.21 | +0.24% | 136,892 | 112,701,362 |
| 2024-04-18 | 8 | 8.33 | 7.82 | 8.19 | +1.36% | 152,062 | 123,481,433 |
| 2024-04-17 | 7.64 | 8.15 | 7.63 | 8.08 | +8.89% | 164,057 | 130,321,061 |
| 2024-04-16 | 8.07 | 8.17 | 7.42 | 7.42 | -9.95% | 172,111 | 131,488,959 |
| 2024-04-15 | 8.93 | 8.99 | 8.14 | 8.24 | -8.85% | 223,317 | 187,258,147 |
| 2024-04-12 | 9.36 | 9.46 | 9.03 | 9.04 | -2.69% | 172,198 | 157,503,983 |
| 2024-04-11 | 9.38 | 9.55 | 9.05 | 9.29 | -2.21% | 206,321 | 191,960,678 |
| 2024-04-10 | 9.98 | 10.1 | 9.34 | 9.5 | -5% | 262,192 | 252,209,175 |
| 2024-04-09 | 9.33 | 10.23 | 9.33 | 10 | +4.38% | 315,243 | 309,855,962 |
| 2024-04-08 | 9.82 | 10.55 | 9.5 | 9.58 | -5.43% | 374,727 | 375,748,717 |
| 2024-04-03 | 10.68 | 10.96 | 10.13 | 10.13 | -10.04% | 480,052 | 499,895,114 |
| 2024-04-02 | 10.78 | 11.76 | 10.56 | 11.26 | +4.45% | 706,499 | 787,945,945 |
| 2024-04-01 | 10.7 | 10.78 | 10.14 | 10.78 | +10% | 518,685 | 549,837,687 |
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：