股票概览
7.75
+1.31%
+0.1
7.63
开盘价
7.83
最高价
7.61
最低价
39,184
成交量
数据更新至: 2024-06-28
技术指标
7.53
MA5 (5日均线)
7.41
MA10 (10日均线)
7.07
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 | 7.63 | 7.83 | 7.61 | 7.75 | +1.31% | 39,184 | 30,348,940 |
| 2024-06-27 | 7.55 | 7.79 | 7.55 | 7.65 | -0.13% | 40,745 | 31,244,228 |
| 2024-06-26 | 7.23 | 7.69 | 7.19 | 7.66 | +4.5% | 60,790 | 45,319,277 |
| 2024-06-25 | 7.3 | 7.66 | 7.29 | 7.33 | +0.69% | 52,653 | 39,340,835 |
| 2024-06-24 | 7.28 | 7.36 | 7.19 | 7.28 | -0.27% | 29,171 | 21,175,849 |
| 2024-06-21 | 7.2 | 7.42 | 7.12 | 7.3 | +1.25% | 40,011 | 29,059,666 |
| 2024-06-20 | 7.38 | 7.43 | 7.15 | 7.21 | -2.17% | 42,563 | 30,949,137 |
| 2024-06-19 | 7.39 | 7.49 | 7.35 | 7.37 | -0.81% | 36,533 | 27,055,688 |
| 2024-06-18 | 7.16 | 7.56 | 7.16 | 7.43 | +3.92% | 75,429 | 55,554,885 |
| 2024-06-17 | 7.37 | 7.47 | 7.09 | 7.15 | -1.52% | 86,732 | 63,004,367 |
| 2024-06-14 | 7.03 | 7.36 | 6.97 | 7.26 | +3.71% | 87,851 | 63,144,464 |
| 2024-06-13 | 7.01 | 7.15 | 6.77 | 7 | -0.14% | 70,166 | 48,656,243 |
| 2024-06-12 | 6.68 | 7.08 | 6.62 | 7.01 | +4.94% | 95,496 | 66,099,241 |
| 2024-06-11 | 6.23 | 6.79 | 6.18 | 6.68 | +2.45% | 121,147 | 80,009,194 |
| 2024-06-07 | 6.13 | 6.69 | 6.13 | 6.52 | +7.24% | 121,743 | 78,979,279 |
| 2024-06-06 | 6.43 | 6.45 | 5.9 | 6.08 | -4.4% | 55,577 | 34,022,917 |
| 2024-06-05 | 6.69 | 6.7 | 6.33 | 6.36 | -4.5% | 35,939 | 23,234,821 |
| 2024-06-04 | 6.75 | 6.78 | 6.58 | 6.66 | -2.06% | 25,565 | 16,989,738 |
| 2024-06-03 | 6.99 | 6.99 | 6.7 | 6.8 | -1.88% | 28,752 | 19,572,688 |
| 2024-05-31 | 6.99 | 7.01 | 6.9 | 6.93 | -0.14% | 22,853 | 15,877,528 |
| 2024-05-30 | 6.9 | 7.1 | 6.9 | 6.94 | -1.42% | 25,124 | 17,579,937 |
| 2024-05-29 | 7.09 | 7.16 | 6.97 | 7.04 | -0.42% | 24,137 | 17,025,996 |
| 2024-05-28 | 7.2 | 7.23 | 7.06 | 7.07 | -1.81% | 32,272 | 23,037,812 |
| 2024-05-27 | 7.24 | 7.26 | 7.04 | 7.2 | +0.42% | 28,572 | 20,375,971 |
| 2024-05-24 | 7.21 | 7.27 | 7.15 | 7.17 | -0.55% | 20,975 | 15,106,620 |
| 2024-05-23 | 7.38 | 7.44 | 7.17 | 7.21 | -3.35% | 35,240 | 25,590,008 |
| 2024-05-22 | 7.38 | 7.5 | 7.34 | 7.46 | +1.77% | 28,207 | 21,006,492 |
| 2024-05-21 | 7.45 | 7.45 | 7.23 | 7.33 | -0.41% | 19,499 | 14,245,713 |
| 2024-05-20 | 7.42 | 7.47 | 7.33 | 7.36 | -0.94% | 31,499 | 23,303,173 |
| 2024-05-17 | 7.57 | 7.58 | 7.33 | 7.43 | -1.07% | 45,543 | 33,852,470 |
| 2024-05-16 | 7.36 | 7.55 | 7.33 | 7.51 | +3.02% | 36,377 | 27,176,233 |
| 2024-05-15 | 7.35 | 7.4 | 7.25 | 7.29 | -0.55% | 28,841 | 21,131,929 |
| 2024-05-14 | 7.19 | 7.4 | 7.19 | 7.33 | +2.09% | 31,511 | 23,104,242 |
| 2024-05-13 | 7.37 | 7.4 | 7.16 | 7.18 | -3.36% | 31,385 | 22,738,464 |
| 2024-05-10 | 7.57 | 7.57 | 7.32 | 7.43 | -1.59% | 33,105 | 24,538,603 |
| 2024-05-09 | 7.45 | 7.61 | 7.45 | 7.55 | +1.34% | 31,493 | 23,788,837 |
| 2024-05-08 | 7.58 | 7.66 | 7.41 | 7.45 | -1.46% | 43,516 | 32,721,351 |
| 2024-05-07 | 7.5 | 7.6 | 7.44 | 7.56 | +0.53% | 42,492 | 31,984,888 |
| 2024-05-06 | 7.3 | 7.59 | 7.3 | 7.52 | +5.03% | 59,784 | 44,476,481 |
| 2024-04-30 | 7.31 | 7.45 | 7.01 | 7.16 | -2.98% | 54,855 | 39,344,836 |
| 2024-04-29 | 7.08 | 7.38 | 7.07 | 7.38 | +4.24% | 57,655 | 41,850,025 |
| 2024-04-26 | 6.88 | 7.18 | 6.88 | 7.08 | +3.96% | 76,961 | 54,190,712 |
| 2024-04-25 | 6.88 | 6.97 | 6.72 | 6.81 | -1.73% | 45,889 | 31,446,389 |
| 2024-04-24 | 6.82 | 7.2 | 6.76 | 6.93 | +1.17% | 60,638 | 42,260,161 |
| 2024-04-23 | 6.73 | 6.95 | 6.73 | 6.85 | +2.24% | 42,267 | 28,997,035 |
| 2024-04-22 | 6.95 | 7.05 | 6.55 | 6.7 | -4.42% | 55,249 | 37,285,036 |
| 2024-04-19 | 7.3 | 7.31 | 6.68 | 7.01 | -4.1% | 96,611 | 67,571,388 |
| 2024-04-18 | 7.01 | 7.48 | 7 | 7.31 | +4.58% | 108,900 | 79,872,283 |
| 2024-04-17 | 6.28 | 7.04 | 6.28 | 6.99 | +6.39% | 117,752 | 80,035,978 |
| 2024-04-16 | 6.57 | 6.66 | 6.57 | 6.57 | -10% | 19,486 | 12,811,692 |
| 2024-04-15 | 7.65 | 7.93 | 7.3 | 7.3 | -9.99% | 73,215 | 54,392,388 |
| 2024-04-12 | 8.29 | 8.29 | 7.55 | 8.11 | -2.64% | 161,404 | 129,767,241 |
| 2024-04-11 | 9.19 | 9.57 | 8.33 | 8.33 | -9.95% | 109,267 | 98,062,612 |
| 2024-04-10 | 9.03 | 9.33 | 8.9 | 9.25 | +3.93% | 79,426 | 72,648,853 |
| 2024-04-09 | 8.85 | 8.92 | 8.6 | 8.9 | +0.23% | 66,641 | 58,628,460 |
| 2024-04-08 | 9.02 | 9.14 | 8.84 | 8.88 | -1.44% | 47,132 | 42,370,840 |
| 2024-04-03 | 8.98 | 9.04 | 8.79 | 9.01 | +1.01% | 41,457 | 37,104,941 |
| 2024-04-02 | 8.92 | 9.08 | 8.9 | 8.92 | -0.34% | 60,719 | 54,563,889 |
| 2024-04-01 | 8.53 | 8.95 | 8.53 | 8.95 | +4.92% | 57,388 | 50,220,613 |
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：