股票概览
7.13
+0.71%
+0.05
7.07
开盘价
7.21
最高价
7.03
最低价
14,902
成交量
数据更新至: 2024-06-28
技术指标
7.01
MA5 (5日均线)
7.05
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 | 7.07 | 7.21 | 7.03 | 7.13 | +0.71% | 14,902 | 10,651,174 |
| 2024-06-27 | 7.28 | 7.28 | 7.05 | 7.08 | -1.94% | 17,545 | 12,549,299 |
| 2024-06-26 | 6.9 | 7.24 | 6.85 | 7.22 | +4.79% | 27,657 | 19,633,012 |
| 2024-06-25 | 6.83 | 6.99 | 6.79 | 6.89 | +2.07% | 18,377 | 12,642,051 |
| 2024-06-24 | 6.96 | 6.96 | 6.66 | 6.75 | -3.43% | 21,961 | 14,886,043 |
| 2024-06-21 | 6.95 | 7.03 | 6.9 | 6.99 | +0.43% | 9,467 | 6,606,997 |
| 2024-06-20 | 7.09 | 7.14 | 6.95 | 6.96 | -1.83% | 19,212 | 13,478,076 |
| 2024-06-19 | 7.18 | 7.25 | 7.08 | 7.09 | -1.39% | 15,737 | 11,232,515 |
| 2024-06-18 | 7.16 | 7.25 | 7.16 | 7.19 | -0.14% | 16,387 | 11,790,973 |
| 2024-06-17 | 7.25 | 7.37 | 7.18 | 7.2 | -1.23% | 15,435 | 11,217,148 |
| 2024-06-14 | 7.18 | 7.3 | 7.02 | 7.29 | +1.53% | 13,296 | 9,597,506 |
| 2024-06-13 | 7.28 | 7.31 | 7.13 | 7.18 | -1.37% | 17,331 | 12,461,979 |
| 2024-06-12 | 7.24 | 7.33 | 7.19 | 7.28 | +0.69% | 13,944 | 10,160,049 |
| 2024-06-11 | 7.24 | 7.3 | 7.06 | 7.23 | 0% | 17,707 | 12,746,466 |
| 2024-06-07 | 7.14 | 7.31 | 7.11 | 7.23 | +1.26% | 22,552 | 16,297,701 |
| 2024-06-06 | 7.38 | 7.48 | 7 | 7.14 | -3.25% | 25,561 | 18,340,525 |
| 2024-06-05 | 7.62 | 7.62 | 7.38 | 7.38 | -2.89% | 18,295 | 13,652,520 |
| 2024-06-04 | 7.76 | 7.76 | 7.53 | 7.6 | -1.04% | 15,727 | 11,937,462 |
| 2024-06-03 | 7.93 | 7.99 | 7.64 | 7.68 | -2.91% | 20,202 | 15,679,237 |
| 2024-05-31 | 7.95 | 7.96 | 7.88 | 7.91 | +0.64% | 13,898 | 11,011,844 |
| 2024-05-30 | 7.86 | 8 | 7.84 | 7.86 | -4.61% | 19,297 | 15,260,837 |
| 2024-05-29 | 8.19 | 8.3 | 8.12 | 8.24 | +0.61% | 19,856 | 16,343,791 |
| 2024-05-28 | 8.44 | 8.44 | 8.18 | 8.19 | -2.96% | 29,638 | 24,527,365 |
| 2024-05-27 | 8.46 | 8.49 | 8.31 | 8.44 | +0.72% | 29,758 | 25,037,341 |
| 2024-05-24 | 8.45 | 8.52 | 8.37 | 8.38 | -0.83% | 27,928 | 23,526,660 |
| 2024-05-23 | 8.6 | 8.68 | 8.4 | 8.45 | -2.87% | 50,747 | 43,068,846 |
| 2024-05-22 | 8.68 | 8.86 | 8.58 | 8.7 | +0.93% | 57,975 | 50,429,177 |
| 2024-05-21 | 8.82 | 8.82 | 8.55 | 8.62 | -2.27% | 49,638 | 42,921,092 |
| 2024-05-20 | 8.95 | 8.97 | 8.78 | 8.82 | -3.08% | 85,193 | 75,457,074 |
| 2024-05-17 | 8.7 | 9.12 | 8.41 | 9.1 | +4.6% | 175,717 | 153,517,098 |
| 2024-05-16 | 8.36 | 9.13 | 8.28 | 8.7 | +4.82% | 150,272 | 132,655,137 |
| 2024-05-15 | 8.2 | 8.4 | 8.08 | 8.3 | +1.84% | 29,500 | 24,445,590 |
| 2024-05-14 | 8.01 | 8.19 | 7.97 | 8.15 | +2.64% | 22,789 | 18,462,321 |
| 2024-05-13 | 8.14 | 8.15 | 7.91 | 7.94 | -2.58% | 21,731 | 17,337,003 |
| 2024-05-10 | 8.34 | 8.34 | 8.11 | 8.15 | -1.21% | 23,025 | 18,813,520 |
| 2024-05-09 | 8.28 | 8.39 | 8.22 | 8.25 | -0.12% | 26,660 | 22,133,913 |
| 2024-05-08 | 8.38 | 8.45 | 8.23 | 8.26 | -1.31% | 20,604 | 17,192,657 |
| 2024-05-07 | 8.33 | 8.39 | 8.28 | 8.37 | +0.6% | 18,253 | 15,205,658 |
| 2024-05-06 | 8.26 | 8.41 | 8.23 | 8.32 | +1.84% | 26,900 | 22,376,131 |
| 2024-04-30 | 8.18 | 8.3 | 8.11 | 8.17 | -0.24% | 28,536 | 23,368,201 |
| 2024-04-29 | 7.93 | 8.19 | 7.85 | 8.19 | +3.02% | 28,571 | 23,074,769 |
| 2024-04-26 | 8.02 | 8.02 | 7.79 | 7.95 | -0.63% | 28,815 | 22,766,316 |
| 2024-04-25 | 7.88 | 8.13 | 7.88 | 8 | +0.63% | 24,268 | 19,426,503 |
| 2024-04-24 | 7.77 | 7.95 | 7.69 | 7.95 | +3.11% | 22,412 | 17,616,710 |
| 2024-04-23 | 7.62 | 7.78 | 7.56 | 7.71 | +2.12% | 24,913 | 19,178,442 |
| 2024-04-22 | 7.58 | 7.62 | 7.38 | 7.55 | 0% | 25,400 | 19,119,384 |
| 2024-04-19 | 7.65 | 7.69 | 7.45 | 7.55 | -1.44% | 32,040 | 24,188,493 |
| 2024-04-18 | 7.71 | 7.85 | 7.51 | 7.66 | -0.52% | 49,128 | 37,753,316 |
| 2024-04-17 | 7.2 | 7.8 | 7.2 | 7.7 | +8.6% | 57,380 | 43,851,622 |
| 2024-04-16 | 7.68 | 7.71 | 7.08 | 7.09 | -9.1% | 53,718 | 39,160,160 |
| 2024-04-15 | 8.26 | 8.38 | 7.5 | 7.8 | -5.57% | 59,484 | 46,621,216 |
| 2024-04-12 | 8.22 | 8.45 | 8.15 | 8.26 | +0.24% | 38,522 | 31,995,634 |
| 2024-04-11 | 8.37 | 8.55 | 8.22 | 8.24 | -2.6% | 56,219 | 46,962,192 |
| 2024-04-10 | 8.83 | 8.84 | 8.32 | 8.46 | -5.16% | 74,883 | 63,909,901 |
| 2024-04-09 | 8.95 | 8.96 | 8.76 | 8.92 | -0.89% | 58,053 | 51,426,352 |
| 2024-04-08 | 8.75 | 9.12 | 8.61 | 9 | +2.27% | 101,332 | 90,483,098 |
| 2024-04-03 | 8.6 | 9.29 | 8.59 | 8.8 | +2.56% | 101,519 | 89,730,572 |
| 2024-04-02 | 8.4 | 8.67 | 8.39 | 8.58 | +1.54% | 59,547 | 50,872,459 |
| 2024-04-01 | 8.35 | 8.45 | 8.33 | 8.45 | +1.2% | 46,546 | 39,066,501 |
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：