股票概览
7.35
0%
0
7.35
开盘价
7.46
最高价
7.28
最低价
5,776
成交量
数据更新至: 2024-06-28
技术指标
7.33
MA5 (5日均线)
7.51
MA10 (10日均线)
7.73
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 | 7.35 | 7.46 | 7.28 | 7.35 | 0% | 5,776 | 4,283,581 |
| 2024-06-27 | 7.42 | 7.54 | 7.34 | 7.35 | -1.87% | 5,608 | 4,162,589 |
| 2024-06-26 | 7.33 | 7.51 | 7.16 | 7.49 | +2.18% | 5,968 | 4,420,292 |
| 2024-06-25 | 7.15 | 7.42 | 7.06 | 7.33 | +2.52% | 8,130 | 5,935,298 |
| 2024-06-24 | 7.5 | 7.51 | 7.15 | 7.15 | -5.17% | 12,387 | 8,965,839 |
| 2024-06-21 | 7.53 | 7.6 | 7.43 | 7.54 | +0.13% | 6,035 | 4,540,311 |
| 2024-06-20 | 7.73 | 7.8 | 7.49 | 7.53 | -2.84% | 9,297 | 7,047,077 |
| 2024-06-19 | 7.77 | 7.85 | 7.72 | 7.75 | -0.51% | 6,340 | 4,937,136 |
| 2024-06-18 | 7.84 | 7.86 | 7.73 | 7.79 | 0% | 5,762 | 4,480,166 |
| 2024-06-17 | 7.85 | 7.97 | 7.76 | 7.79 | -1.77% | 6,441 | 5,043,896 |
| 2024-06-14 | 7.86 | 7.97 | 7.81 | 7.93 | +0.38% | 7,556 | 5,959,700 |
| 2024-06-13 | 7.86 | 8.04 | 7.78 | 7.9 | +0.51% | 14,122 | 11,167,530 |
| 2024-06-12 | 7.68 | 7.92 | 7.58 | 7.86 | +2.21% | 13,760 | 10,732,509 |
| 2024-06-11 | 7.69 | 7.7 | 7.49 | 7.69 | 0% | 8,567 | 6,509,269 |
| 2024-06-07 | 7.52 | 7.72 | 7.51 | 7.69 | +2.67% | 13,197 | 10,099,090 |
| 2024-06-06 | 7.78 | 7.8 | 7.4 | 7.49 | -5.67% | 18,503 | 13,914,247 |
| 2024-06-05 | 8.1 | 8.1 | 7.87 | 7.94 | -2.1% | 19,192 | 15,282,812 |
| 2024-06-04 | 8.24 | 8.24 | 7.98 | 8.11 | -2.64% | 17,412 | 14,063,482 |
| 2024-06-03 | 8.51 | 8.56 | 8.21 | 8.33 | -2% | 17,076 | 14,287,935 |
| 2024-05-31 | 8.43 | 8.55 | 8.36 | 8.5 | +1.8% | 12,832 | 10,874,881 |
| 2024-05-30 | 8.47 | 8.52 | 8.32 | 8.35 | -1.3% | 13,404 | 11,255,968 |
| 2024-05-29 | 8.48 | 8.58 | 8.42 | 8.46 | -0.12% | 9,930 | 8,442,267 |
| 2024-05-28 | 8.75 | 8.75 | 8.46 | 8.47 | -3.09% | 12,367 | 10,578,886 |
| 2024-05-27 | 8.68 | 8.76 | 8.51 | 8.74 | +1.63% | 14,675 | 12,634,024 |
| 2024-05-24 | 8.83 | 8.86 | 8.6 | 8.6 | -2.49% | 13,404 | 11,647,609 |
| 2024-05-23 | 8.99 | 9.03 | 8.73 | 8.82 | -2.43% | 18,700 | 16,547,588 |
| 2024-05-22 | 9.07 | 9.15 | 8.99 | 9.04 | -0.22% | 22,759 | 20,642,106 |
| 2024-05-21 | 9.08 | 9.14 | 8.99 | 9.06 | -0.66% | 17,618 | 15,955,842 |
| 2024-05-20 | 9.56 | 9.57 | 8.99 | 9.12 | -3.9% | 48,379 | 44,179,158 |
| 2024-05-17 | 9.2 | 9.5 | 9.1 | 9.49 | +2.71% | 33,814 | 31,478,825 |
| 2024-05-16 | 8.9 | 9.39 | 8.88 | 9.24 | +3.94% | 31,158 | 28,593,826 |
| 2024-05-15 | 8.84 | 9.02 | 8.79 | 8.89 | +0.57% | 20,239 | 18,050,560 |
| 2024-05-14 | 8.62 | 8.86 | 8.62 | 8.84 | +2.55% | 16,614 | 14,547,429 |
| 2024-05-13 | 9 | 9 | 8.57 | 8.62 | -4.22% | 29,588 | 25,707,068 |
| 2024-05-10 | 9.26 | 9.29 | 8.8 | 9 | +1.69% | 38,127 | 34,122,482 |
| 2024-05-09 | 8.75 | 8.91 | 8.7 | 8.85 | +1.72% | 21,312 | 18,868,968 |
| 2024-05-08 | 8.94 | 9 | 8.64 | 8.7 | -2.68% | 24,564 | 21,521,981 |
| 2024-05-07 | 9.05 | 9.13 | 8.84 | 8.94 | -1.87% | 30,359 | 27,080,657 |
| 2024-05-06 | 9.14 | 9.41 | 8.98 | 9.11 | +0.44% | 41,851 | 38,458,556 |
| 2024-04-30 | 9.35 | 9.47 | 9.03 | 9.07 | -4.83% | 22,417 | 20,559,511 |
| 2024-04-29 | 8.97 | 9.59 | 8.97 | 9.53 | +4.96% | 32,469 | 30,199,239 |
| 2024-04-26 | 8.86 | 9.1 | 8.82 | 9.08 | +1.79% | 11,709 | 10,519,456 |
| 2024-04-25 | 8.88 | 9.02 | 8.78 | 8.92 | +0.45% | 12,905 | 11,525,095 |
| 2024-04-24 | 8.81 | 8.97 | 8.7 | 8.88 | +1.14% | 11,683 | 10,329,613 |
| 2024-04-23 | 8.48 | 8.82 | 8.45 | 8.78 | +3.66% | 14,570 | 12,642,177 |
| 2024-04-22 | 8.34 | 8.6 | 8.08 | 8.47 | +1.68% | 18,878 | 15,921,790 |
| 2024-04-19 | 8.36 | 8.51 | 8.26 | 8.33 | -1.88% | 11,338 | 9,481,429 |
| 2024-04-18 | 8.37 | 8.77 | 8.28 | 8.49 | +1.31% | 15,170 | 12,882,767 |
| 2024-04-17 | 8 | 8.41 | 7.88 | 8.38 | +6.62% | 19,690 | 16,251,459 |
| 2024-04-16 | 8.34 | 8.48 | 7.84 | 7.86 | -7.31% | 22,805 | 18,190,346 |
| 2024-04-15 | 9.11 | 9.15 | 8.26 | 8.48 | -6.3% | 23,756 | 20,509,317 |
| 2024-04-12 | 9.1 | 9.32 | 8.99 | 9.05 | -0.66% | 11,921 | 10,882,118 |
| 2024-04-11 | 9.2 | 9.3 | 8.99 | 9.11 | -0.87% | 10,852 | 9,959,767 |
| 2024-04-10 | 9.4 | 9.5 | 9.1 | 9.19 | -2.13% | 13,997 | 12,875,509 |
| 2024-04-09 | 9.17 | 9.42 | 9.14 | 9.39 | +2.07% | 12,254 | 11,371,430 |
| 2024-04-08 | 9.85 | 9.85 | 9.2 | 9.2 | -4.86% | 17,837 | 16,730,002 |
| 2024-04-03 | 9.6 | 9.84 | 9.57 | 9.67 | -0.21% | 9,318 | 9,000,992 |
| 2024-04-02 | 9.78 | 9.83 | 9.51 | 9.69 | -1.32% | 22,063 | 21,272,525 |
| 2024-04-01 | 9.22 | 9.97 | 9.14 | 9.82 | +7.21% | 34,167 | 32,822,044 |
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：