股票概览
7.74
+0.13%
+0.01
7.67
开盘价
7.86
最高价
7.67
最低价
42,845
成交量
数据更新至: 2024-06-28
技术指标
7.65
MA5 (5日均线)
7.53
MA10 (10日均线)
7.55
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 | 7.67 | 7.86 | 7.67 | 7.74 | +0.13% | 42,845 | 33,330,023 |
| 2024-06-27 | 7.67 | 7.82 | 7.6 | 7.73 | +0.65% | 43,839 | 33,777,274 |
| 2024-06-26 | 7.68 | 7.7 | 7.56 | 7.68 | -0.39% | 37,300 | 28,412,349 |
| 2024-06-25 | 7.37 | 7.77 | 7.37 | 7.71 | +4.33% | 61,270 | 46,798,362 |
| 2024-06-24 | 7.42 | 7.51 | 7.38 | 7.39 | -1.47% | 25,304 | 18,793,800 |
| 2024-06-21 | 7.34 | 7.54 | 7.34 | 7.5 | +1.49% | 23,898 | 17,788,725 |
| 2024-06-20 | 7.39 | 7.48 | 7.33 | 7.39 | 0% | 26,903 | 19,901,689 |
| 2024-06-19 | 7.39 | 7.55 | 7.39 | 7.39 | +0.14% | 21,786 | 16,216,210 |
| 2024-06-18 | 7.3 | 7.43 | 7.3 | 7.38 | +0.14% | 18,991 | 14,032,905 |
| 2024-06-17 | 7.33 | 7.45 | 7.31 | 7.37 | -0.14% | 16,806 | 12,382,300 |
| 2024-06-14 | 7.47 | 7.47 | 7.28 | 7.38 | -1.07% | 30,978 | 22,783,194 |
| 2024-06-13 | 7.45 | 7.49 | 7.32 | 7.46 | 0% | 31,947 | 23,676,613 |
| 2024-06-12 | 7.54 | 7.58 | 7.43 | 7.46 | +0.13% | 21,792 | 16,377,769 |
| 2024-06-11 | 7.66 | 7.66 | 7.38 | 7.45 | -2.36% | 49,459 | 36,966,577 |
| 2024-06-07 | 7.59 | 7.72 | 7.53 | 7.63 | +0.93% | 33,426 | 25,484,013 |
| 2024-06-06 | 7.6 | 7.7 | 7.53 | 7.56 | -0.79% | 36,839 | 28,005,285 |
| 2024-06-05 | 7.84 | 7.99 | 7.59 | 7.62 | -3.3% | 51,598 | 39,902,677 |
| 2024-06-04 | 7.68 | 7.95 | 7.56 | 7.88 | +2.74% | 71,284 | 55,681,366 |
| 2024-06-03 | 7.59 | 7.98 | 7.58 | 7.67 | +0.92% | 63,170 | 49,107,028 |
| 2024-05-31 | 7.61 | 7.67 | 7.54 | 7.6 | +0.53% | 28,073 | 21,355,401 |
| 2024-05-30 | 7.51 | 7.62 | 7.5 | 7.56 | -0.26% | 23,994 | 18,182,967 |
| 2024-05-29 | 7.62 | 7.65 | 7.5 | 7.58 | +0.13% | 21,862 | 16,551,449 |
| 2024-05-28 | 7.63 | 7.65 | 7.56 | 7.57 | -0.92% | 22,342 | 16,985,767 |
| 2024-05-27 | 7.62 | 7.66 | 7.54 | 7.64 | +0.53% | 24,811 | 18,894,805 |
| 2024-05-24 | 7.58 | 7.69 | 7.39 | 7.6 | -1.17% | 44,435 | 33,611,055 |
| 2024-05-23 | 7.85 | 7.85 | 7.65 | 7.69 | -2.16% | 23,656 | 18,300,468 |
| 2024-05-22 | 8.04 | 8.04 | 7.8 | 7.86 | -1.5% | 36,344 | 28,758,127 |
| 2024-05-21 | 8 | 8.05 | 7.92 | 7.98 | 0% | 18,883 | 15,056,215 |
| 2024-05-20 | 7.76 | 8.03 | 7.76 | 7.98 | +2.18% | 36,937 | 29,348,275 |
| 2024-05-17 | 7.9 | 7.91 | 7.77 | 7.81 | -0.76% | 25,800 | 20,168,764 |
| 2024-05-16 | 8.06 | 8.13 | 7.8 | 7.87 | -2.36% | 30,048 | 23,719,996 |
| 2024-05-15 | 7.95 | 8.16 | 7.88 | 8.06 | +1.26% | 40,824 | 32,778,517 |
| 2024-05-14 | 7.86 | 8.03 | 7.83 | 7.96 | +1.53% | 60,131 | 47,854,330 |
| 2024-05-13 | 7.6 | 7.86 | 7.53 | 7.84 | +3.43% | 61,165 | 47,321,441 |
| 2024-05-10 | 7.66 | 7.78 | 7.55 | 7.58 | -1.69% | 50,104 | 38,133,363 |
| 2024-05-09 | 7.63 | 7.72 | 7.6 | 7.71 | +1.05% | 19,712 | 15,135,419 |
| 2024-05-08 | 7.7 | 7.86 | 7.6 | 7.63 | -0.91% | 29,375 | 22,547,790 |
| 2024-05-07 | 7.82 | 7.85 | 7.66 | 7.7 | -1.41% | 61,436 | 47,612,487 |
| 2024-05-06 | 7.64 | 7.98 | 7.54 | 7.81 | +3.44% | 103,751 | 81,011,206 |
| 2024-04-30 | 7.46 | 7.6 | 7.45 | 7.55 | +1.07% | 45,681 | 34,440,147 |
| 2024-04-29 | 7.34 | 7.47 | 7.32 | 7.47 | +1.77% | 46,062 | 34,165,619 |
| 2024-04-26 | 7.33 | 7.43 | 7.25 | 7.34 | +0.14% | 53,145 | 39,113,187 |
| 2024-04-25 | 7.39 | 7.39 | 7.29 | 7.33 | -0.95% | 30,393 | 22,234,003 |
| 2024-04-24 | 7.46 | 7.5 | 7.21 | 7.4 | -0.8% | 53,925 | 39,591,164 |
| 2024-04-23 | 7.32 | 7.55 | 7.21 | 7.46 | +1.91% | 79,018 | 58,502,563 |
| 2024-04-22 | 7.33 | 7.51 | 7.29 | 7.32 | +0.83% | 71,368 | 52,692,538 |
| 2024-04-19 | 7.35 | 7.43 | 7.19 | 7.26 | -0.55% | 101,026 | 73,566,876 |
| 2024-04-18 | 6.89 | 7.5 | 6.83 | 7.3 | +7.04% | 142,670 | 103,454,772 |
| 2024-04-17 | 6.75 | 6.82 | 6.68 | 6.82 | +2.4% | 44,368 | 29,942,330 |
| 2024-04-16 | 6.89 | 6.9 | 6.65 | 6.66 | -3.62% | 64,940 | 43,635,490 |
| 2024-04-15 | 6.87 | 7.07 | 6.77 | 6.91 | -0.58% | 46,335 | 32,177,341 |
| 2024-04-12 | 6.7 | 7.04 | 6.7 | 6.95 | +4.35% | 53,632 | 36,929,911 |
| 2024-04-11 | 6.69 | 6.74 | 6.6 | 6.66 | -0.15% | 23,132 | 15,458,670 |
| 2024-04-10 | 6.73 | 6.84 | 6.62 | 6.67 | -0.6% | 37,377 | 25,071,346 |
| 2024-04-09 | 6.77 | 6.77 | 6.65 | 6.71 | +0.15% | 33,393 | 22,364,271 |
| 2024-04-08 | 6.89 | 6.97 | 6.67 | 6.7 | -2.76% | 45,248 | 30,649,632 |
| 2024-04-03 | 7 | 7.04 | 6.82 | 6.89 | -1.57% | 62,531 | 43,189,465 |
| 2024-04-02 | 7.08 | 7.14 | 6.92 | 7 | -1.13% | 58,775 | 41,282,734 |
| 2024-04-01 | 7.05 | 7.1 | 7.01 | 7.08 | +0.28% | 26,124 | 18,452,589 |
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：