股票概览
7.16
-0.83%
-0.06
7.17
开盘价
7.32
最高价
7.11
最低价
35,445
成交量
数据更新至: 2024-06-28
技术指标
7.16
MA5 (5日均线)
7.27
MA10 (10日均线)
7.46
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 | 7.17 | 7.32 | 7.11 | 7.16 | -0.83% | 35,445 | 25,643,396 |
| 2024-06-27 | 7.34 | 7.38 | 7.2 | 7.22 | -1.9% | 39,885 | 29,063,275 |
| 2024-06-26 | 7.02 | 7.38 | 6.97 | 7.36 | +4.55% | 60,035 | 43,173,405 |
| 2024-06-25 | 7 | 7.12 | 7 | 7.04 | +0.28% | 33,576 | 23,707,082 |
| 2024-06-24 | 7.24 | 7.26 | 7.01 | 7.02 | -3.44% | 53,095 | 37,635,015 |
| 2024-06-21 | 7.23 | 7.32 | 7.18 | 7.27 | +0.41% | 35,879 | 26,024,206 |
| 2024-06-20 | 7.38 | 7.4 | 7.19 | 7.24 | -2.43% | 60,333 | 43,975,633 |
| 2024-06-19 | 7.46 | 7.52 | 7.41 | 7.42 | -0.93% | 37,681 | 28,038,600 |
| 2024-06-18 | 7.43 | 7.52 | 7.39 | 7.49 | +0.81% | 49,227 | 36,802,565 |
| 2024-06-17 | 7.49 | 7.5 | 7.43 | 7.43 | -1.2% | 33,165 | 24,702,681 |
| 2024-06-14 | 7.47 | 7.6 | 7.38 | 7.52 | +0.27% | 44,702 | 33,385,274 |
| 2024-06-13 | 7.63 | 7.67 | 7.48 | 7.5 | -1.32% | 52,891 | 39,910,868 |
| 2024-06-12 | 7.52 | 7.62 | 7.48 | 7.6 | +0.8% | 52,827 | 40,106,156 |
| 2024-06-11 | 7.59 | 7.62 | 7.4 | 7.54 | -1.57% | 67,822 | 50,852,028 |
| 2024-06-07 | 7.46 | 7.67 | 7.46 | 7.66 | +3.37% | 76,313 | 57,800,977 |
| 2024-06-06 | 7.73 | 7.78 | 7.35 | 7.41 | -4.63% | 106,620 | 80,278,441 |
| 2024-06-05 | 7.75 | 7.87 | 7.65 | 7.77 | +0.65% | 76,233 | 59,037,785 |
| 2024-06-04 | 7.82 | 7.82 | 7.66 | 7.72 | -1.66% | 67,048 | 51,679,425 |
| 2024-06-03 | 7.96 | 7.97 | 7.79 | 7.85 | -1.51% | 76,583 | 60,246,626 |
| 2024-05-31 | 7.87 | 8.01 | 7.85 | 7.97 | +1.53% | 73,204 | 58,131,374 |
| 2024-05-30 | 7.97 | 7.97 | 7.83 | 7.85 | -2% | 78,334 | 61,715,214 |
| 2024-05-29 | 7.92 | 8.08 | 7.85 | 8.01 | +0.63% | 93,122 | 74,385,981 |
| 2024-05-28 | 8.06 | 8.09 | 7.94 | 7.96 | -1.49% | 86,367 | 69,048,917 |
| 2024-05-27 | 8.18 | 8.23 | 7.86 | 8.08 | -0.98% | 158,922 | 127,034,515 |
| 2024-05-24 | 8.12 | 8.28 | 8.1 | 8.16 | +0.49% | 178,477 | 145,978,116 |
| 2024-05-23 | 8.25 | 8.33 | 8.06 | 8.12 | -2.29% | 278,281 | 227,516,621 |
| 2024-05-22 | 8.33 | 8.72 | 8.21 | 8.31 | -8.88% | 487,353 | 403,881,862 |
| 2024-05-21 | 9.89 | 9.89 | 8.94 | 9.12 | -8.06% | 203,384 | 187,761,019 |
| 2024-05-20 | 10.2 | 10.33 | 9.86 | 9.92 | -2.17% | 81,893 | 82,313,331 |
| 2024-05-17 | 10.19 | 10.27 | 10.01 | 10.14 | -0.2% | 31,484 | 31,798,236 |
| 2024-05-16 | 10.28 | 10.29 | 10.1 | 10.16 | -0.59% | 43,418 | 44,243,090 |
| 2024-05-15 | 10.57 | 10.63 | 10.15 | 10.22 | -3.95% | 86,109 | 88,498,961 |
| 2024-05-14 | 10.79 | 10.89 | 10.5 | 10.64 | -0.19% | 71,668 | 76,720,122 |
| 2024-05-13 | 10.37 | 11.03 | 10.31 | 10.66 | +2.5% | 103,150 | 111,011,818 |
| 2024-05-10 | 10.58 | 10.68 | 10.35 | 10.4 | -2.16% | 32,438 | 33,902,288 |
| 2024-05-09 | 10.65 | 10.78 | 10.56 | 10.63 | -0.19% | 28,508 | 30,463,455 |
| 2024-05-08 | 10.86 | 10.86 | 10.63 | 10.65 | -1.93% | 26,651 | 28,563,944 |
| 2024-05-07 | 10.88 | 10.94 | 10.73 | 10.86 | 0% | 33,143 | 35,857,774 |
| 2024-05-06 | 10.99 | 11.15 | 10.79 | 10.86 | -0.09% | 47,598 | 51,710,474 |
| 2024-04-30 | 10.82 | 10.9 | 10.71 | 10.87 | +0.65% | 47,426 | 51,268,468 |
| 2024-04-29 | 10.75 | 10.88 | 10.55 | 10.8 | +0.47% | 55,594 | 59,674,016 |
| 2024-04-26 | 10.62 | 10.85 | 10.52 | 10.75 | +1.32% | 44,005 | 47,158,441 |
| 2024-04-25 | 10.47 | 10.8 | 10.4 | 10.61 | +1.05% | 43,739 | 46,546,896 |
| 2024-04-24 | 10.4 | 10.52 | 10.3 | 10.5 | +0.96% | 43,370 | 45,124,525 |
| 2024-04-23 | 10.54 | 10.58 | 10.38 | 10.4 | -0.29% | 29,980 | 31,308,952 |
| 2024-04-22 | 10.33 | 10.75 | 10.02 | 10.43 | +0.97% | 46,771 | 49,001,811 |
| 2024-04-19 | 10.39 | 10.49 | 10.3 | 10.33 | -0.67% | 36,363 | 37,740,657 |
| 2024-04-18 | 10.57 | 10.62 | 10.33 | 10.4 | -2.07% | 58,261 | 60,771,969 |
| 2024-04-17 | 10.06 | 10.93 | 10.06 | 10.62 | +6.84% | 83,690 | 88,901,795 |
| 2024-04-16 | 10.85 | 10.87 | 9.94 | 9.94 | -8.47% | 82,947 | 85,306,276 |
| 2024-04-15 | 11.21 | 11.33 | 10.39 | 10.86 | -3.47% | 95,339 | 104,190,532 |
| 2024-04-12 | 11.43 | 11.53 | 11.2 | 11.25 | -2.43% | 55,388 | 62,694,746 |
| 2024-04-11 | 11.48 | 11.73 | 11.33 | 11.53 | +1.14% | 54,279 | 62,728,473 |
| 2024-04-10 | 11.8 | 11.87 | 11.4 | 11.4 | -3.88% | 69,279 | 80,110,465 |
| 2024-04-09 | 11.95 | 12 | 11.69 | 11.86 | -0.5% | 34,747 | 41,136,489 |
| 2024-04-08 | 11.87 | 12.05 | 11.73 | 11.92 | +0.42% | 63,909 | 76,121,421 |
| 2024-04-03 | 11.81 | 11.98 | 11.75 | 11.87 | -0.17% | 36,990 | 43,754,002 |
| 2024-04-02 | 12.02 | 12.02 | 11.73 | 11.89 | -0.83% | 59,261 | 70,315,162 |
| 2024-04-01 | 11.98 | 12.16 | 11.9 | 11.99 | +0.25% | 74,095 | 89,148,163 |
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：