股票概览
7.82
+1.16%
+0.09
7.69
开盘价
7.96
最高价
7.62
最低价
27,453
成交量
数据更新至: 2024-06-28
技术指标
7.67
MA5 (5日均线)
7.83
MA10 (10日均线)
7.94
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 | 7.69 | 7.96 | 7.62 | 7.82 | +1.16% | 27,453 | 21,562,804 |
| 2024-06-27 | 7.72 | 8.05 | 7.71 | 7.73 | -0.9% | 38,513 | 30,442,285 |
| 2024-06-26 | 7.6 | 7.81 | 7.4 | 7.8 | +3.72% | 25,087 | 19,120,248 |
| 2024-06-25 | 7.45 | 7.7 | 7.45 | 7.52 | +0.53% | 21,618 | 16,427,603 |
| 2024-06-24 | 7.8 | 7.8 | 7.45 | 7.48 | -4.83% | 30,598 | 23,237,957 |
| 2024-06-21 | 8.01 | 8.01 | 7.79 | 7.86 | -2% | 23,078 | 18,177,076 |
| 2024-06-20 | 8.07 | 8.15 | 7.98 | 8.02 | +0.5% | 41,188 | 33,193,627 |
| 2024-06-19 | 8.18 | 8.18 | 7.98 | 7.98 | -1.97% | 23,108 | 18,590,122 |
| 2024-06-18 | 8.06 | 8.15 | 7.96 | 8.14 | +1.88% | 31,268 | 25,278,540 |
| 2024-06-17 | 7.98 | 8.04 | 7.9 | 7.99 | -0.13% | 16,365 | 13,086,262 |
| 2024-06-14 | 8.21 | 8.25 | 7.96 | 8 | -2.2% | 37,368 | 30,047,788 |
| 2024-06-13 | 7.99 | 8.31 | 7.95 | 8.18 | +2.12% | 49,301 | 40,287,941 |
| 2024-06-12 | 8.04 | 8.2 | 7.96 | 8.01 | 0% | 22,727 | 18,370,386 |
| 2024-06-11 | 7.8 | 8.03 | 7.6 | 8.01 | +2.56% | 23,603 | 18,469,485 |
| 2024-06-07 | 7.69 | 7.88 | 7.68 | 7.81 | +2.76% | 21,027 | 16,384,784 |
| 2024-06-06 | 7.99 | 8.07 | 7.49 | 7.6 | -4.52% | 40,646 | 31,231,711 |
| 2024-06-05 | 8.03 | 8.2 | 7.94 | 7.96 | -1.12% | 22,599 | 18,182,686 |
| 2024-06-04 | 8.25 | 8.28 | 7.89 | 8.05 | -3.36% | 45,818 | 36,696,243 |
| 2024-06-03 | 8.56 | 8.77 | 8.2 | 8.33 | -2.23% | 39,883 | 33,784,622 |
| 2024-05-31 | 8.29 | 8.77 | 8.22 | 8.52 | +2.65% | 52,901 | 45,042,845 |
| 2024-05-30 | 8.14 | 8.68 | 8.01 | 8.3 | +1.97% | 38,025 | 31,592,564 |
| 2024-05-29 | 8.03 | 8.22 | 8.02 | 8.14 | +0.62% | 13,918 | 11,343,712 |
| 2024-05-28 | 8.18 | 8.28 | 8.03 | 8.09 | -1.34% | 13,861 | 11,262,924 |
| 2024-05-27 | 8.17 | 8.21 | 7.99 | 8.2 | +0.37% | 22,821 | 18,474,940 |
| 2024-05-24 | 8.33 | 8.4 | 8.1 | 8.17 | -2.04% | 19,809 | 16,287,048 |
| 2024-05-23 | 8.54 | 8.56 | 8.29 | 8.34 | -2.57% | 23,077 | 19,397,949 |
| 2024-05-22 | 8.49 | 8.63 | 8.41 | 8.56 | +0.94% | 18,556 | 15,883,879 |
| 2024-05-21 | 8.6 | 8.64 | 8.45 | 8.48 | -1.74% | 19,040 | 16,215,019 |
| 2024-05-20 | 8.73 | 8.82 | 8.61 | 8.63 | -0.58% | 21,708 | 18,909,496 |
| 2024-05-17 | 8.59 | 8.69 | 8.51 | 8.68 | +1.52% | 15,154 | 13,071,069 |
| 2024-05-16 | 8.46 | 8.65 | 8.45 | 8.55 | +0.94% | 18,331 | 15,695,723 |
| 2024-05-15 | 8.43 | 8.56 | 8.3 | 8.47 | +0.47% | 18,788 | 15,898,822 |
| 2024-05-14 | 8.53 | 8.7 | 8.38 | 8.43 | -0.24% | 31,268 | 26,595,472 |
| 2024-05-13 | 8.76 | 8.77 | 8.38 | 8.45 | -3.65% | 34,959 | 29,770,090 |
| 2024-05-10 | 9.15 | 9.15 | 8.75 | 8.77 | -3.31% | 33,818 | 29,925,384 |
| 2024-05-09 | 8.95 | 9.16 | 8.95 | 9.07 | +1.11% | 21,201 | 19,287,839 |
| 2024-05-08 | 9.2 | 9.22 | 8.94 | 8.97 | -2.5% | 31,292 | 28,330,603 |
| 2024-05-07 | 9.19 | 9.32 | 9.11 | 9.2 | +0.33% | 29,354 | 27,062,718 |
| 2024-05-06 | 9.25 | 9.35 | 9.12 | 9.17 | -0.11% | 43,648 | 40,191,703 |
| 2024-04-30 | 9.7 | 9.71 | 9.1 | 9.18 | -5.75% | 65,884 | 61,101,186 |
| 2024-04-29 | 9.38 | 9.8 | 9.35 | 9.74 | +4.96% | 35,999 | 34,622,428 |
| 2024-04-26 | 9.11 | 9.28 | 9.02 | 9.28 | +1.87% | 22,667 | 20,871,277 |
| 2024-04-25 | 8.92 | 9.12 | 8.88 | 9.11 | +1.22% | 25,237 | 22,875,024 |
| 2024-04-24 | 8.85 | 9.02 | 8.77 | 9 | +2.62% | 20,815 | 18,595,838 |
| 2024-04-23 | 8.54 | 8.85 | 8.54 | 8.77 | +2.81% | 27,746 | 24,186,710 |
| 2024-04-22 | 8.68 | 8.79 | 8.34 | 8.53 | -0.81% | 27,064 | 23,110,912 |
| 2024-04-19 | 8.67 | 8.73 | 8.5 | 8.6 | -1.49% | 30,108 | 25,808,508 |
| 2024-04-18 | 8.67 | 9.02 | 8.6 | 8.73 | -1.24% | 28,151 | 24,728,952 |
| 2024-04-17 | 8.2 | 8.87 | 8.19 | 8.84 | +10.09% | 45,684 | 39,478,149 |
| 2024-04-16 | 8.92 | 8.92 | 8 | 8.03 | -9.78% | 57,431 | 47,600,089 |
| 2024-04-15 | 9.36 | 9.46 | 8.73 | 8.9 | -5.32% | 52,761 | 48,060,383 |
| 2024-04-12 | 9.6 | 9.68 | 9.39 | 9.4 | -1.67% | 20,533 | 19,546,320 |
| 2024-04-11 | 9.55 | 9.72 | 9.42 | 9.56 | +0.1% | 21,907 | 21,015,835 |
| 2024-04-10 | 9.91 | 9.99 | 9.49 | 9.55 | -3.73% | 31,869 | 30,804,534 |
| 2024-04-09 | 9.81 | 9.97 | 9.79 | 9.92 | +1.33% | 30,184 | 29,910,593 |
| 2024-04-08 | 9.99 | 10.15 | 9.79 | 9.79 | -3.17% | 31,224 | 30,970,674 |
| 2024-04-03 | 10.26 | 10.26 | 10.05 | 10.11 | -1.17% | 19,657 | 19,933,382 |
| 2024-04-02 | 10.35 | 10.4 | 10.11 | 10.23 | -1.16% | 29,778 | 30,460,805 |
| 2024-04-01 | 10.41 | 10.52 | 10.23 | 10.35 | +0.19% | 39,849 | 41,244,939 |
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：