股票概览
7.23
+3.58%
+0.25
7
开盘价
7.32
最高价
6.96
最低价
75,764
成交量
数据更新至: 2024-06-28
技术指标
7.09
MA5 (5日均线)
7.26
MA10 (10日均线)
7.47
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 | 7.32 | 6.96 | 7.23 | +3.58% | 75,764 | 54,452,146 |
| 2024-06-27 | 7.07 | 7.13 | 6.98 | 6.98 | -1.41% | 35,297 | 24,867,842 |
| 2024-06-26 | 6.95 | 7.08 | 6.89 | 7.08 | +1.87% | 44,539 | 31,138,613 |
| 2024-06-25 | 7.16 | 7.16 | 6.91 | 6.95 | -3.61% | 67,007 | 47,031,691 |
| 2024-06-24 | 7.25 | 7.37 | 7.19 | 7.21 | -0.41% | 62,311 | 45,361,138 |
| 2024-06-21 | 7.23 | 7.34 | 7.17 | 7.24 | +0.28% | 35,645 | 25,901,595 |
| 2024-06-20 | 7.4 | 7.44 | 7.22 | 7.22 | -2.43% | 54,430 | 39,743,923 |
| 2024-06-19 | 7.6 | 7.62 | 7.4 | 7.4 | -2.89% | 68,598 | 51,280,745 |
| 2024-06-18 | 7.58 | 7.64 | 7.44 | 7.62 | -0.26% | 84,555 | 63,759,346 |
| 2024-06-17 | 7.74 | 7.77 | 7.52 | 7.64 | -3.05% | 89,268 | 68,386,108 |
| 2024-06-14 | 7.74 | 8.09 | 7.71 | 7.88 | +1.42% | 139,368 | 110,359,878 |
| 2024-06-13 | 7.65 | 7.82 | 7.63 | 7.77 | +0.91% | 95,047 | 73,419,693 |
| 2024-06-12 | 7.64 | 7.74 | 7.52 | 7.7 | +0.79% | 89,708 | 68,825,906 |
| 2024-06-11 | 7.45 | 7.64 | 7.35 | 7.64 | +2.14% | 90,088 | 67,677,572 |
| 2024-06-07 | 7.4 | 7.58 | 7.35 | 7.48 | -0.8% | 86,143 | 64,328,090 |
| 2024-06-06 | 7.44 | 7.8 | 7.19 | 7.54 | +0.8% | 145,904 | 109,246,173 |
| 2024-06-05 | 7.8 | 7.8 | 7.47 | 7.48 | -5.79% | 123,421 | 94,304,730 |
| 2024-06-04 | 7.59 | 7.95 | 7.38 | 7.94 | +4.75% | 202,030 | 155,419,650 |
| 2024-06-03 | 7.75 | 7.84 | 7.47 | 7.58 | -3.56% | 163,730 | 124,601,026 |
| 2024-05-31 | 8.01 | 8.1 | 7.72 | 7.86 | -1.13% | 192,923 | 152,189,394 |
| 2024-05-30 | 8.36 | 8.49 | 7.92 | 7.95 | -6.36% | 294,276 | 238,517,738 |
| 2024-05-29 | 8.49 | 8.89 | 8.49 | 8.49 | -9.97% | 440,211 | 377,205,862 |
| 2024-05-28 | 9.75 | 9.92 | 9.21 | 9.43 | +4.55% | 557,603 | 539,344,330 |
| 2024-05-27 | 9.02 | 9.02 | 9.02 | 9.02 | +10% | 70,914 | 63,964,428 |
| 2024-05-24 | 7.56 | 8.2 | 7.5 | 8.2 | +10.07% | 96,104 | 77,549,412 |
| 2024-05-23 | 7.66 | 7.69 | 7.45 | 7.45 | -3.25% | 44,802 | 33,731,515 |
| 2024-05-22 | 7.69 | 7.78 | 7.65 | 7.7 | +0.65% | 37,028 | 28,555,787 |
| 2024-05-21 | 7.67 | 7.72 | 7.61 | 7.65 | -1.16% | 40,790 | 31,216,269 |
| 2024-05-20 | 7.64 | 7.8 | 7.6 | 7.74 | +1.44% | 68,073 | 52,437,554 |
| 2024-05-17 | 7.56 | 7.73 | 7.56 | 7.63 | +0.93% | 51,774 | 39,467,527 |
| 2024-05-16 | 7.65 | 7.77 | 7.52 | 7.56 | -0.53% | 55,690 | 42,409,876 |
| 2024-05-15 | 7.97 | 7.98 | 7.59 | 7.6 | -3.31% | 95,238 | 73,203,315 |
| 2024-05-14 | 7.81 | 8.33 | 7.65 | 7.86 | -1.38% | 134,190 | 106,298,660 |
| 2024-05-13 | 7.78 | 8.05 | 7.62 | 7.97 | +2.44% | 143,800 | 113,511,001 |
| 2024-05-10 | 7.53 | 7.93 | 7.53 | 7.78 | +2.77% | 134,099 | 104,193,009 |
| 2024-05-09 | 7.48 | 7.64 | 7.45 | 7.57 | +0.4% | 68,151 | 51,488,766 |
| 2024-05-08 | 7.58 | 7.77 | 7.49 | 7.54 | -2.33% | 85,396 | 65,030,453 |
| 2024-05-07 | 7.92 | 7.93 | 7.62 | 7.72 | -1.03% | 82,459 | 63,531,830 |
| 2024-05-06 | 7.5 | 8 | 7.49 | 7.8 | +5.26% | 127,089 | 98,897,127 |
| 2024-04-30 | 7.48 | 7.55 | 7.35 | 7.41 | -1.2% | 53,674 | 39,851,673 |
| 2024-04-29 | 7.45 | 7.54 | 7.32 | 7.5 | +3.45% | 92,404 | 68,633,391 |
| 2024-04-26 | 7.18 | 7.29 | 7.08 | 7.25 | +0.28% | 61,036 | 44,066,476 |
| 2024-04-25 | 7.08 | 7.26 | 7.03 | 7.23 | +1.69% | 45,888 | 32,973,790 |
| 2024-04-24 | 6.91 | 7.12 | 6.91 | 7.11 | +3.19% | 52,214 | 36,793,277 |
| 2024-04-23 | 6.86 | 6.95 | 6.8 | 6.89 | +0.73% | 46,948 | 32,375,659 |
| 2024-04-22 | 6.92 | 6.93 | 6.67 | 6.84 | +0.44% | 56,734 | 38,658,780 |
| 2024-04-19 | 6.83 | 6.98 | 6.72 | 6.81 | -0.58% | 61,551 | 42,159,237 |
| 2024-04-18 | 7.01 | 7.13 | 6.84 | 6.85 | -2.56% | 79,555 | 55,100,618 |
| 2024-04-17 | 6.45 | 7.08 | 6.38 | 7.03 | +8.49% | 131,376 | 90,471,722 |
| 2024-04-16 | 7.22 | 7.25 | 6.48 | 6.48 | -10% | 124,457 | 82,268,993 |
| 2024-04-15 | 7.55 | 7.66 | 6.88 | 7.2 | -5.76% | 132,645 | 95,941,606 |
| 2024-04-12 | 7.92 | 7.92 | 7.59 | 7.64 | -5.45% | 145,108 | 112,056,674 |
| 2024-04-11 | 7.68 | 8.17 | 7.4 | 8.08 | +2.54% | 189,614 | 149,983,207 |
| 2024-04-10 | 7.63 | 8.47 | 7.51 | 7.88 | +2.34% | 204,795 | 163,337,565 |
| 2024-04-09 | 7.86 | 7.9 | 7.55 | 7.7 | -4.58% | 141,899 | 109,242,688 |
| 2024-04-08 | 7.6 | 8.15 | 7.52 | 8.07 | +5.49% | 193,749 | 151,257,890 |
| 2024-04-03 | 7.81 | 7.86 | 7.58 | 7.65 | -2.17% | 126,721 | 97,287,838 |
| 2024-04-02 | 7.96 | 8.15 | 7.77 | 7.82 | -1.51% | 209,923 | 166,539,086 |
| 2024-04-01 | 7.75 | 8.02 | 7.7 | 7.94 | -0.5% | 233,585 | 183,198,445 |
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：