股票概览
7.23
-0.41%
-0.03
7.28
开盘价
7.46
最高价
7.16
最低价
53,465
成交量
数据更新至: 2024-06-28
技术指标
7.41
MA5 (5日均线)
7.73
MA10 (10日均线)
8.02
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 | 7.28 | 7.46 | 7.16 | 7.23 | -0.41% | 53,465 | 39,131,238 |
| 2024-06-27 | 7.53 | 7.58 | 7.26 | 7.26 | -3.71% | 39,967 | 29,394,483 |
| 2024-06-26 | 7.43 | 7.63 | 7.32 | 7.54 | +2.31% | 57,121 | 42,904,109 |
| 2024-06-25 | 7.77 | 7.77 | 7.33 | 7.37 | -3.79% | 68,246 | 50,796,926 |
| 2024-06-24 | 8.1 | 8.13 | 7.62 | 7.66 | -5.32% | 58,193 | 45,434,096 |
| 2024-06-21 | 7.95 | 8.16 | 7.82 | 8.09 | +2.02% | 43,545 | 35,075,414 |
| 2024-06-20 | 7.99 | 8.23 | 7.9 | 7.93 | -0.38% | 40,820 | 32,822,904 |
| 2024-06-19 | 8.1 | 8.13 | 7.92 | 7.96 | -1.24% | 38,883 | 31,112,043 |
| 2024-06-18 | 8.18 | 8.18 | 8.01 | 8.06 | -1.1% | 29,346 | 23,713,011 |
| 2024-06-17 | 8.15 | 8.21 | 7.91 | 8.15 | +0.25% | 50,498 | 40,705,437 |
| 2024-06-14 | 8.41 | 8.52 | 8.11 | 8.13 | -3.67% | 44,067 | 36,170,740 |
| 2024-06-13 | 8.22 | 8.66 | 8.17 | 8.44 | +1.93% | 54,784 | 46,259,227 |
| 2024-06-12 | 8.38 | 8.43 | 8.15 | 8.28 | 0% | 46,892 | 38,763,934 |
| 2024-06-11 | 8.01 | 8.35 | 7.77 | 8.28 | +3.11% | 69,198 | 55,988,832 |
| 2024-06-07 | 7.95 | 8.09 | 7.85 | 8.03 | +2.03% | 45,728 | 36,570,670 |
| 2024-06-06 | 8.4 | 8.45 | 7.71 | 7.87 | -5.86% | 91,007 | 72,461,589 |
| 2024-06-05 | 8.45 | 8.65 | 8.33 | 8.36 | -1.53% | 42,012 | 35,628,110 |
| 2024-06-04 | 8.51 | 8.57 | 8.34 | 8.49 | -1.05% | 40,492 | 34,220,251 |
| 2024-06-03 | 8.64 | 8.69 | 8.43 | 8.58 | -1.49% | 40,831 | 34,835,838 |
| 2024-05-31 | 8.75 | 9.08 | 8.66 | 8.71 | +0.46% | 43,228 | 37,976,020 |
| 2024-05-30 | 8.65 | 8.71 | 8.42 | 8.67 | +0.58% | 33,251 | 28,597,441 |
| 2024-05-29 | 8.61 | 8.72 | 8.57 | 8.62 | -0.12% | 36,576 | 31,606,846 |
| 2024-05-28 | 8.57 | 8.9 | 8.49 | 8.63 | -0.46% | 40,414 | 35,284,055 |
| 2024-05-27 | 8.53 | 8.7 | 8.3 | 8.67 | +1.64% | 43,763 | 37,039,027 |
| 2024-05-24 | 8.58 | 8.67 | 8.48 | 8.53 | -0.81% | 44,930 | 38,495,116 |
| 2024-05-23 | 9.01 | 9.01 | 8.6 | 8.6 | -4.02% | 45,142 | 39,388,890 |
| 2024-05-22 | 9.04 | 9.12 | 8.93 | 8.96 | -0.88% | 38,532 | 34,701,477 |
| 2024-05-21 | 9.11 | 9.23 | 8.99 | 9.04 | -2.06% | 54,056 | 49,107,794 |
| 2024-05-20 | 9.4 | 9.58 | 9.2 | 9.23 | -1.81% | 51,298 | 47,937,166 |
| 2024-05-17 | 9.47 | 9.49 | 9.16 | 9.4 | +0.11% | 57,332 | 53,483,635 |
| 2024-05-16 | 9.4 | 9.54 | 9.33 | 9.39 | -0.11% | 39,337 | 37,033,062 |
| 2024-05-15 | 9.55 | 9.55 | 9.21 | 9.4 | -1.36% | 47,878 | 44,658,705 |
| 2024-05-14 | 9.37 | 9.59 | 9.25 | 9.53 | +1.49% | 65,300 | 61,664,431 |
| 2024-05-13 | 9.66 | 9.66 | 9.22 | 9.39 | -3% | 88,641 | 82,858,696 |
| 2024-05-10 | 9.98 | 10.02 | 9.66 | 9.68 | -2.52% | 50,091 | 49,103,523 |
| 2024-05-09 | 9.88 | 10.13 | 9.71 | 9.93 | +1.43% | 57,933 | 57,777,000 |
| 2024-05-08 | 9.97 | 10.06 | 9.66 | 9.79 | -2.2% | 69,792 | 68,428,651 |
| 2024-05-07 | 9.99 | 10.13 | 9.82 | 10.01 | +1.01% | 49,249 | 49,288,172 |
| 2024-05-06 | 9.89 | 10.05 | 9.76 | 9.91 | +1.54% | 73,652 | 73,000,376 |
| 2024-04-30 | 9.92 | 9.92 | 9.19 | 9.76 | -2.11% | 112,200 | 107,053,934 |
| 2024-04-29 | 9.8 | 10.13 | 9.73 | 9.97 | +2.68% | 65,975 | 65,556,476 |
| 2024-04-26 | 9.61 | 9.77 | 9.47 | 9.71 | +1.04% | 82,797 | 79,644,946 |
| 2024-04-25 | 9.46 | 9.88 | 9.31 | 9.61 | +1.48% | 75,002 | 72,325,796 |
| 2024-04-24 | 9.52 | 9.67 | 9.3 | 9.47 | -1.35% | 85,782 | 81,275,765 |
| 2024-04-23 | 8.69 | 9.65 | 8.62 | 9.6 | +9.59% | 151,568 | 139,328,523 |
| 2024-04-22 | 8.01 | 8.88 | 7.91 | 8.76 | +9.36% | 138,792 | 118,461,208 |
| 2024-04-19 | 8.28 | 8.28 | 7.94 | 8.01 | -3.73% | 84,747 | 68,214,539 |
| 2024-04-18 | 8.67 | 8.72 | 8.3 | 8.32 | -4.04% | 114,746 | 97,166,472 |
| 2024-04-17 | 8.34 | 8.67 | 8.25 | 8.67 | +6.38% | 99,281 | 84,360,150 |
| 2024-04-16 | 8.83 | 8.92 | 8.01 | 8.15 | -8.63% | 147,945 | 121,421,742 |
| 2024-04-15 | 9.48 | 9.52 | 8.73 | 8.92 | -6.01% | 94,164 | 84,861,472 |
| 2024-04-12 | 9.72 | 9.74 | 9.42 | 9.49 | -1.66% | 51,243 | 49,065,476 |
| 2024-04-11 | 9.81 | 9.89 | 9.5 | 9.65 | -2.92% | 71,963 | 69,568,263 |
| 2024-04-10 | 10.54 | 10.57 | 9.82 | 9.94 | -5.42% | 78,528 | 78,699,679 |
| 2024-04-09 | 10.02 | 10.57 | 9.92 | 10.51 | +4.06% | 66,164 | 67,924,293 |
| 2024-04-08 | 10.49 | 10.5 | 10 | 10.1 | -4.17% | 80,026 | 81,546,494 |
| 2024-04-03 | 10.62 | 11.06 | 10.48 | 10.54 | -0.28% | 86,343 | 92,781,923 |
| 2024-04-02 | 10.4 | 10.73 | 10.25 | 10.57 | +0.67% | 59,617 | 62,637,272 |
| 2024-04-01 | 10.01 | 10.66 | 9.9 | 10.5 | +4.48% | 96,764 | 99,470,834 |
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：