股票概览
7.83
+0.38%
+0.03
7.77
开盘价
7.96
最高价
7.77
最低价
18,226
成交量
数据更新至: 2024-06-28
技术指标
7.82
MA5 (5日均线)
9.00
MA10 (10日均线)
9.86
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 | 7.77 | 7.96 | 7.77 | 7.83 | +0.38% | 18,226 | 14,360,467 |
| 2024-06-27 | 7.97 | 8.07 | 7.8 | 7.8 | -2.62% | 19,226 | 15,257,536 |
| 2024-06-26 | 7.83 | 8.04 | 7.65 | 8.01 | +2.96% | 25,796 | 20,309,286 |
| 2024-06-25 | 7.66 | 7.86 | 7.66 | 7.78 | +1.3% | 20,082 | 15,642,945 |
| 2024-06-24 | 7.85 | 7.94 | 7.62 | 7.68 | -3.4% | 27,701 | 21,441,489 |
| 2024-06-21 | 8.1 | 8.12 | 7.7 | 7.95 | -24.36% | 22,991 | 18,269,358 |
| 2024-06-20 | 10.96 | 10.97 | 10.51 | 10.51 | -4.02% | 30,652 | 32,731,205 |
| 2024-06-19 | 10.85 | 10.99 | 10.75 | 10.95 | +1.11% | 31,059 | 33,895,086 |
| 2024-06-18 | 10.57 | 10.84 | 10.52 | 10.83 | +1.98% | 19,752 | 21,204,703 |
| 2024-06-17 | 11.08 | 11.09 | 10.61 | 10.62 | -1.67% | 26,643 | 28,664,511 |
| 2024-06-14 | 10.63 | 10.83 | 10.4 | 10.8 | +1.5% | 21,291 | 22,822,929 |
| 2024-06-13 | 10.87 | 10.89 | 10.6 | 10.64 | -1.94% | 23,575 | 25,231,606 |
| 2024-06-12 | 10.53 | 10.9 | 10.51 | 10.85 | +2.17% | 28,120 | 30,321,760 |
| 2024-06-11 | 10.43 | 10.62 | 10.3 | 10.62 | +1.53% | 22,742 | 23,916,393 |
| 2024-06-07 | 10.33 | 10.47 | 10.18 | 10.46 | +2.15% | 22,249 | 23,139,762 |
| 2024-06-06 | 10.66 | 10.72 | 10.1 | 10.24 | -3.21% | 36,900 | 38,067,118 |
| 2024-06-05 | 10.75 | 10.86 | 10.58 | 10.58 | -2.31% | 19,788 | 21,204,322 |
| 2024-06-04 | 10.86 | 10.95 | 10.62 | 10.83 | -1.01% | 26,341 | 28,291,242 |
| 2024-06-03 | 11.26 | 11.26 | 10.83 | 10.94 | -2.76% | 32,122 | 35,376,850 |
| 2024-05-31 | 11.16 | 11.3 | 11.08 | 11.25 | +1.08% | 33,585 | 37,615,738 |
| 2024-05-30 | 11.19 | 11.3 | 11.1 | 11.13 | -0.63% | 23,685 | 26,480,689 |
| 2024-05-29 | 11.12 | 11.26 | 11.08 | 11.2 | +0.81% | 27,947 | 31,310,769 |
| 2024-05-28 | 11.31 | 11.33 | 11.04 | 11.11 | -1.51% | 26,712 | 29,808,904 |
| 2024-05-27 | 11.22 | 11.32 | 11.05 | 11.28 | +0.36% | 38,283 | 42,803,811 |
| 2024-05-24 | 11.19 | 11.39 | 11.11 | 11.24 | +0.63% | 41,147 | 46,372,677 |
| 2024-05-23 | 11.59 | 11.61 | 11.17 | 11.17 | -3.71% | 58,274 | 66,035,799 |
| 2024-05-22 | 11.72 | 11.84 | 11.45 | 11.6 | -1.11% | 60,125 | 69,910,746 |
| 2024-05-21 | 12.03 | 12.06 | 11.7 | 11.73 | -2.33% | 56,278 | 66,398,639 |
| 2024-05-20 | 11.99 | 12.09 | 11.78 | 12.01 | +1.35% | 80,110 | 95,629,071 |
| 2024-05-17 | 11.67 | 11.94 | 11.62 | 11.85 | +0.59% | 71,173 | 84,168,689 |
| 2024-05-16 | 11.75 | 11.83 | 11.71 | 11.78 | +0.43% | 58,913 | 69,345,404 |
| 2024-05-15 | 11.91 | 11.91 | 11.69 | 11.73 | -1.92% | 73,519 | 86,547,601 |
| 2024-05-14 | 11.87 | 12.05 | 11.75 | 11.96 | +0.5% | 95,709 | 113,915,645 |
| 2024-05-13 | 12.22 | 12.23 | 11.81 | 11.9 | -7.25% | 156,333 | 187,405,118 |
| 2024-05-10 | 12.84 | 13.31 | 12.83 | 12.83 | -10.03% | 215,459 | 278,617,553 |
| 2024-05-09 | 14.99 | 16.53 | 14.26 | 14.26 | -9.97% | 314,510 | 458,344,301 |
| 2024-05-08 | 15.84 | 15.84 | 15.84 | 15.84 | +10% | 26,005 | 41,192,237 |
| 2024-05-07 | 14.4 | 14.4 | 14.4 | 14.4 | +10.01% | 20,867 | 30,048,480 |
| 2024-05-06 | 12.49 | 13.09 | 12.47 | 13.09 | +10% | 52,053 | 66,940,153 |
| 2024-04-30 | 10.99 | 11.9 | 10.83 | 11.9 | +9.98% | 64,709 | 76,558,012 |
| 2024-04-29 | 10.6 | 10.82 | 10.45 | 10.82 | +2.08% | 17,053 | 18,125,309 |
| 2024-04-26 | 10.29 | 10.6 | 10.24 | 10.6 | +3.21% | 16,390 | 17,152,005 |
| 2024-04-25 | 10.24 | 10.35 | 10.1 | 10.27 | +0.29% | 9,773 | 10,017,885 |
| 2024-04-24 | 9.95 | 10.26 | 9.94 | 10.24 | +2.91% | 11,971 | 12,154,813 |
| 2024-04-23 | 9.72 | 10.12 | 9.65 | 9.95 | +2.26% | 14,244 | 14,164,102 |
| 2024-04-22 | 9.9 | 9.92 | 9.45 | 9.73 | -0.71% | 13,484 | 13,124,407 |
| 2024-04-19 | 9.83 | 10.04 | 9.7 | 9.8 | -0.2% | 10,500 | 10,335,850 |
| 2024-04-18 | 9.95 | 10.13 | 9.8 | 9.82 | -2.39% | 17,274 | 17,129,441 |
| 2024-04-17 | 9.28 | 10.09 | 9.28 | 10.06 | +9.59% | 22,725 | 22,446,235 |
| 2024-04-16 | 10 | 10 | 9.08 | 9.18 | -7.27% | 22,401 | 20,914,810 |
| 2024-04-15 | 10.58 | 10.75 | 9.74 | 9.9 | -7.65% | 29,716 | 29,958,444 |
| 2024-04-12 | 10.79 | 10.97 | 10.65 | 10.72 | -0.65% | 14,806 | 16,044,932 |
| 2024-04-11 | 10.8 | 11.03 | 10.64 | 10.79 | -1.01% | 13,394 | 14,531,841 |
| 2024-04-10 | 11.08 | 11.3 | 10.73 | 10.9 | -1.62% | 24,348 | 26,736,390 |
| 2024-04-09 | 10.77 | 11.22 | 10.6 | 11.08 | +3.84% | 22,652 | 24,909,876 |
| 2024-04-08 | 11.11 | 11.18 | 10.63 | 10.67 | -4.13% | 20,210 | 21,900,805 |
| 2024-04-03 | 11.21 | 11.27 | 11.03 | 11.13 | -1.42% | 24,461 | 27,213,532 |
| 2024-04-02 | 11.19 | 11.35 | 10.91 | 11.29 | +2.45% | 43,234 | 48,592,488 |
| 2024-04-01 | 10.83 | 11.4 | 10.73 | 11.02 | +0.36% | 50,498 | 55,604,696 |
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：