股票概览
7.01
0%
0
7
开盘价
7.13
最高价
6.98
最低价
19,354
成交量
数据更新至: 2024-06-28
技术指标
6.96
MA5 (5日均线)
7.06
MA10 (10日均线)
7.22
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 | 7.13 | 6.98 | 7.01 | 0% | 19,354 | 13,656,713 |
| 2024-06-27 | 7.12 | 7.19 | 6.99 | 7.01 | -1.13% | 16,413 | 11,632,637 |
| 2024-06-26 | 6.92 | 7.11 | 6.84 | 7.09 | +2.75% | 21,715 | 15,175,855 |
| 2024-06-25 | 6.82 | 6.97 | 6.82 | 6.9 | +1.32% | 21,178 | 14,628,773 |
| 2024-06-24 | 7.08 | 7.08 | 6.79 | 6.81 | -4.22% | 35,680 | 24,525,683 |
| 2024-06-21 | 7.04 | 7.17 | 6.97 | 7.11 | +0.71% | 18,552 | 13,164,905 |
| 2024-06-20 | 7.23 | 7.27 | 7.01 | 7.06 | -2.62% | 21,877 | 15,585,493 |
| 2024-06-19 | 7.22 | 7.31 | 7.2 | 7.25 | +0.28% | 15,982 | 11,623,900 |
| 2024-06-18 | 7.17 | 7.32 | 7.09 | 7.23 | +1.4% | 21,409 | 15,447,788 |
| 2024-06-17 | 7.23 | 7.28 | 7.09 | 7.13 | -1.66% | 20,054 | 14,376,624 |
| 2024-06-14 | 7.24 | 7.3 | 7.18 | 7.25 | 0% | 14,636 | 10,597,154 |
| 2024-06-13 | 7.33 | 7.42 | 7.2 | 7.25 | -1.09% | 24,188 | 17,601,480 |
| 2024-06-12 | 7.25 | 7.35 | 7.16 | 7.33 | +1.24% | 18,726 | 13,688,086 |
| 2024-06-11 | 7.29 | 7.33 | 7.07 | 7.24 | -0.82% | 27,060 | 19,438,382 |
| 2024-06-07 | 7 | 7.32 | 6.95 | 7.3 | +5.49% | 44,287 | 31,883,470 |
| 2024-06-06 | 7.36 | 7.37 | 6.88 | 6.92 | -5.59% | 52,605 | 37,082,930 |
| 2024-06-05 | 7.49 | 7.49 | 7.31 | 7.33 | -2.27% | 26,123 | 19,277,660 |
| 2024-06-04 | 7.62 | 7.66 | 7.42 | 7.5 | -2.09% | 28,212 | 21,133,810 |
| 2024-06-03 | 7.91 | 7.95 | 7.55 | 7.66 | -5.08% | 34,279 | 26,414,780 |
| 2024-05-31 | 8.02 | 8.12 | 7.96 | 8.07 | +0.62% | 23,540 | 18,930,791 |
| 2024-05-30 | 8.06 | 8.14 | 7.98 | 8.02 | -0.37% | 23,303 | 18,755,601 |
| 2024-05-29 | 7.98 | 8.1 | 7.91 | 8.05 | +0.75% | 19,167 | 15,404,420 |
| 2024-05-28 | 8.16 | 8.16 | 7.95 | 7.99 | -1.6% | 28,530 | 22,958,821 |
| 2024-05-27 | 8.15 | 8.21 | 7.97 | 8.12 | -0.49% | 33,350 | 26,852,800 |
| 2024-05-24 | 8.13 | 8.3 | 8.1 | 8.16 | +0.87% | 24,105 | 19,776,475 |
| 2024-05-23 | 8.39 | 8.39 | 8.08 | 8.09 | -3.8% | 43,951 | 35,927,100 |
| 2024-05-22 | 8.39 | 8.5 | 8.38 | 8.41 | +0.12% | 23,105 | 19,470,539 |
| 2024-05-21 | 8.51 | 8.54 | 8.38 | 8.4 | -1.87% | 25,979 | 21,914,604 |
| 2024-05-20 | 8.61 | 8.65 | 8.51 | 8.56 | -0.58% | 35,999 | 30,831,021 |
| 2024-05-17 | 8.61 | 8.7 | 8.5 | 8.61 | 0% | 33,387 | 28,619,687 |
| 2024-05-16 | 8.49 | 8.67 | 8.45 | 8.61 | +2.01% | 45,301 | 38,862,030 |
| 2024-05-15 | 8.48 | 8.55 | 8.36 | 8.44 | -0.59% | 33,586 | 28,447,621 |
| 2024-05-14 | 8.41 | 8.54 | 8.4 | 8.49 | +0.59% | 31,321 | 26,608,026 |
| 2024-05-13 | 8.51 | 8.59 | 8.42 | 8.44 | -1.06% | 43,332 | 36,862,809 |
| 2024-05-10 | 8.63 | 8.67 | 8.52 | 8.53 | -1.27% | 36,689 | 31,462,112 |
| 2024-05-09 | 8.57 | 8.69 | 8.53 | 8.64 | +0.82% | 41,421 | 35,779,786 |
| 2024-05-08 | 8.56 | 8.69 | 8.49 | 8.57 | +0.12% | 57,195 | 49,059,927 |
| 2024-05-07 | 8.57 | 8.62 | 8.46 | 8.56 | -0.23% | 45,172 | 38,542,085 |
| 2024-05-06 | 8.43 | 8.59 | 8.43 | 8.58 | +2.14% | 69,804 | 59,399,644 |
| 2024-04-30 | 8.61 | 8.77 | 8.35 | 8.4 | -1.98% | 86,439 | 73,015,000 |
| 2024-04-29 | 8.26 | 8.63 | 8.21 | 8.57 | +4.26% | 62,504 | 53,012,235 |
| 2024-04-26 | 8.02 | 8.24 | 7.99 | 8.22 | +1.11% | 51,632 | 42,002,683 |
| 2024-04-25 | 8.03 | 8.19 | 8.03 | 8.13 | +0.62% | 36,084 | 29,327,952 |
| 2024-04-24 | 8.13 | 8.13 | 7.91 | 8.08 | +0.12% | 47,127 | 37,711,314 |
| 2024-04-23 | 7.89 | 8.1 | 7.84 | 8.07 | +1.89% | 44,420 | 35,651,494 |
| 2024-04-22 | 7.99 | 7.99 | 7.71 | 7.92 | -0.88% | 42,533 | 33,376,117 |
| 2024-04-19 | 7.93 | 8.06 | 7.84 | 7.99 | +0.5% | 34,323 | 27,270,159 |
| 2024-04-18 | 8.19 | 8.3 | 7.92 | 7.95 | -2.21% | 52,064 | 42,018,934 |
| 2024-04-17 | 7.55 | 8.13 | 7.55 | 8.13 | +10.01% | 64,090 | 51,000,315 |
| 2024-04-16 | 7.99 | 8.01 | 7.38 | 7.39 | -8.54% | 66,935 | 50,870,916 |
| 2024-04-15 | 8.63 | 8.7 | 7.97 | 8.08 | -7.02% | 78,414 | 64,452,673 |
| 2024-04-12 | 8.74 | 8.94 | 8.66 | 8.69 | -1.14% | 31,816 | 27,882,397 |
| 2024-04-11 | 8.64 | 8.9 | 8.53 | 8.79 | +1.62% | 34,080 | 29,899,845 |
| 2024-04-10 | 8.81 | 8.87 | 8.56 | 8.65 | -2.59% | 31,347 | 27,208,091 |
| 2024-04-09 | 8.68 | 8.9 | 8.64 | 8.88 | +2.3% | 30,431 | 26,847,835 |
| 2024-04-08 | 8.98 | 8.99 | 8.68 | 8.68 | -3.23% | 40,453 | 35,621,955 |
| 2024-04-03 | 8.93 | 9.01 | 8.73 | 8.97 | +0.45% | 44,417 | 39,463,461 |
| 2024-04-02 | 8.82 | 9.07 | 8.74 | 8.93 | +1.25% | 56,561 | 50,370,642 |
| 2024-04-01 | 8.66 | 8.84 | 8.58 | 8.82 | +1.73% | 53,196 | 46,322,435 |
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：