股票概览
7.66
-0.39%
-0.03
7.7
开盘价
7.77
最高价
7.63
最低价
13,903
成交量
数据更新至: 2024-06-28
技术指标
7.70
MA5 (5日均线)
7.90
MA10 (10日均线)
8.12
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 | 7.77 | 7.63 | 7.66 | -0.39% | 13,903 | 10,728,817 |
| 2024-06-27 | 7.79 | 7.86 | 7.67 | 7.69 | -1.66% | 16,180 | 12,546,010 |
| 2024-06-26 | 7.75 | 7.85 | 7.58 | 7.82 | +1.56% | 21,907 | 16,978,308 |
| 2024-06-25 | 7.65 | 7.78 | 7.62 | 7.7 | +0.65% | 16,126 | 12,442,139 |
| 2024-06-24 | 7.96 | 8.03 | 7.6 | 7.65 | -4.38% | 26,399 | 20,409,740 |
| 2024-06-21 | 8.01 | 8.07 | 7.91 | 8 | 0% | 10,221 | 8,172,410 |
| 2024-06-20 | 8.16 | 8.18 | 8 | 8 | -2.2% | 17,517 | 14,089,276 |
| 2024-06-19 | 8.18 | 8.21 | 8.1 | 8.18 | +0.12% | 12,830 | 10,474,959 |
| 2024-06-18 | 8.15 | 8.32 | 8.15 | 8.17 | +0.37% | 12,579 | 10,329,913 |
| 2024-06-17 | 8.19 | 8.2 | 8.08 | 8.14 | -1.57% | 13,339 | 10,865,250 |
| 2024-06-14 | 8.26 | 8.28 | 8.1 | 8.27 | +0.73% | 12,837 | 10,520,377 |
| 2024-06-13 | 8.38 | 8.4 | 8.18 | 8.21 | -1.91% | 17,564 | 14,499,999 |
| 2024-06-12 | 8.35 | 8.42 | 8.29 | 8.37 | +0.97% | 15,555 | 13,012,929 |
| 2024-06-11 | 8.23 | 8.35 | 8.13 | 8.29 | +0.12% | 16,470 | 13,549,962 |
| 2024-06-07 | 8.09 | 8.3 | 8.08 | 8.28 | +3.11% | 24,229 | 19,895,104 |
| 2024-06-06 | 8.23 | 8.3 | 7.93 | 8.03 | -2.43% | 30,559 | 24,758,504 |
| 2024-06-05 | 8.43 | 8.47 | 8.23 | 8.23 | -2.72% | 25,481 | 21,219,571 |
| 2024-06-04 | 8.54 | 8.56 | 8.37 | 8.46 | -1.86% | 26,411 | 22,310,605 |
| 2024-06-03 | 8.71 | 8.81 | 8.4 | 8.62 | -0.81% | 36,786 | 31,810,298 |
| 2024-05-31 | 8.7 | 8.78 | 8.58 | 8.69 | 0% | 30,768 | 26,678,930 |
| 2024-05-30 | 8.9 | 8.93 | 8.68 | 8.69 | -3.77% | 46,956 | 41,147,921 |
| 2024-05-29 | 9.12 | 9.21 | 8.92 | 9.03 | -1.63% | 49,722 | 44,931,745 |
| 2024-05-28 | 9.46 | 9.49 | 9.03 | 9.18 | -3.27% | 76,636 | 70,541,813 |
| 2024-05-27 | 9.8 | 9.82 | 9.22 | 9.49 | -4.72% | 96,945 | 92,760,196 |
| 2024-05-24 | 9.85 | 10.24 | 9.7 | 9.96 | -0.2% | 132,905 | 133,104,265 |
| 2024-05-23 | 9.64 | 10.28 | 9.62 | 9.98 | +1.11% | 136,472 | 134,821,208 |
| 2024-05-22 | 9.69 | 9.95 | 9.52 | 9.87 | +1.33% | 130,805 | 127,036,857 |
| 2024-05-21 | 10.13 | 10.4 | 9.69 | 9.74 | -3.85% | 181,796 | 180,800,976 |
| 2024-05-20 | 9.22 | 10.13 | 9.22 | 10.13 | +9.99% | 61,351 | 60,781,505 |
| 2024-05-17 | 9.23 | 9.38 | 9.14 | 9.21 | -0.11% | 26,460 | 24,480,052 |
| 2024-05-16 | 9.11 | 9.3 | 9.08 | 9.22 | +1.32% | 29,696 | 27,365,828 |
| 2024-05-15 | 9.01 | 9.22 | 8.94 | 9.1 | +0.89% | 41,909 | 38,100,015 |
| 2024-05-14 | 9.13 | 9.21 | 8.88 | 9.02 | -0.11% | 52,305 | 47,258,228 |
| 2024-05-13 | 9.3 | 9.45 | 8.87 | 9.03 | -3.94% | 66,825 | 61,126,002 |
| 2024-05-10 | 9.2 | 9.62 | 9.14 | 9.4 | +2.06% | 74,777 | 69,993,155 |
| 2024-05-09 | 9.07 | 9.22 | 9.03 | 9.21 | +1.66% | 37,849 | 34,669,762 |
| 2024-05-08 | 9.09 | 9.16 | 8.99 | 9.06 | -0.44% | 30,937 | 28,083,867 |
| 2024-05-07 | 9.11 | 9.13 | 8.99 | 9.1 | 0% | 21,596 | 19,555,286 |
| 2024-05-06 | 8.88 | 9.11 | 8.85 | 9.1 | +3.88% | 37,369 | 33,624,035 |
| 2024-04-30 | 8.81 | 8.88 | 8.67 | 8.76 | -0.34% | 33,058 | 29,066,549 |
| 2024-04-29 | 8.55 | 8.83 | 8.55 | 8.79 | +2.09% | 35,633 | 31,168,894 |
| 2024-04-26 | 8.58 | 8.65 | 8.43 | 8.61 | +0.35% | 23,752 | 20,354,612 |
| 2024-04-25 | 8.5 | 8.63 | 8.45 | 8.58 | +0.94% | 16,745 | 14,338,565 |
| 2024-04-24 | 8.41 | 8.55 | 8.4 | 8.5 | +1.07% | 17,982 | 15,247,644 |
| 2024-04-23 | 8.34 | 8.45 | 8.27 | 8.41 | +0.36% | 25,180 | 21,118,812 |
| 2024-04-22 | 8.32 | 8.47 | 8.1 | 8.38 | +1.33% | 31,532 | 26,245,705 |
| 2024-04-19 | 8.31 | 8.42 | 8.16 | 8.27 | -0.72% | 19,435 | 16,063,315 |
| 2024-04-18 | 8.53 | 8.53 | 8.22 | 8.33 | -1.65% | 26,914 | 22,501,833 |
| 2024-04-17 | 7.98 | 8.48 | 7.98 | 8.47 | +6.41% | 46,370 | 38,715,191 |
| 2024-04-16 | 8.42 | 8.46 | 7.95 | 7.96 | -5.91% | 53,028 | 42,857,661 |
| 2024-04-15 | 9 | 9.15 | 8.33 | 8.46 | -7.54% | 50,526 | 43,644,073 |
| 2024-04-12 | 9.34 | 9.43 | 9.11 | 9.15 | -2.03% | 34,265 | 31,599,762 |
| 2024-04-11 | 9.35 | 9.51 | 9.24 | 9.34 | -0.95% | 27,023 | 25,315,947 |
| 2024-04-10 | 9.69 | 9.74 | 9.3 | 9.43 | -3.28% | 46,927 | 44,562,803 |
| 2024-04-09 | 9.81 | 9.86 | 9.5 | 9.75 | -2.89% | 75,737 | 73,242,084 |
| 2024-04-08 | 9.71 | 10.19 | 9.49 | 10.04 | +1.52% | 98,176 | 96,743,327 |
| 2024-04-03 | 9.74 | 9.89 | 9.64 | 9.89 | +1.44% | 41,109 | 40,305,141 |
| 2024-04-02 | 9.73 | 9.8 | 9.59 | 9.75 | +0.21% | 32,298 | 31,330,974 |
| 2024-04-01 | 9.54 | 9.74 | 9.48 | 9.73 | +2.21% | 38,938 | 37,512,916 |
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：