股票概览
6.85
-4.73%
-0.34
7.17
开盘价
7.27
最高价
6.8
最低价
92,150
成交量
数据更新至: 2024-06-28
技术指标
7.11
MA5 (5日均线)
7.34
MA10 (10日均线)
7.43
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 | 7.17 | 7.27 | 6.8 | 6.85 | -4.73% | 92,150 | 64,776,801 |
| 2024-06-27 | 7.35 | 7.47 | 7.14 | 7.19 | -2.57% | 37,584 | 27,265,579 |
| 2024-06-26 | 7.02 | 7.48 | 6.96 | 7.38 | +5.13% | 44,138 | 31,874,642 |
| 2024-06-25 | 7.15 | 7.2 | 6.9 | 7.02 | -0.99% | 32,176 | 22,657,471 |
| 2024-06-24 | 7.41 | 7.46 | 7.05 | 7.09 | -5.47% | 40,909 | 29,497,165 |
| 2024-06-21 | 7.57 | 7.58 | 7.33 | 7.5 | -1.7% | 32,660 | 24,428,719 |
| 2024-06-20 | 7.57 | 7.8 | 7.49 | 7.63 | +1.06% | 57,176 | 43,843,081 |
| 2024-06-19 | 7.65 | 7.74 | 7.5 | 7.55 | -0.53% | 31,145 | 23,704,732 |
| 2024-06-18 | 7.54 | 7.67 | 7.42 | 7.59 | +0.53% | 45,364 | 34,495,548 |
| 2024-06-17 | 7.5 | 7.7 | 7.34 | 7.55 | -1.82% | 40,694 | 30,569,730 |
| 2024-06-14 | 7.53 | 7.83 | 7.43 | 7.69 | +1.85% | 49,660 | 38,050,079 |
| 2024-06-13 | 7.48 | 7.78 | 7.33 | 7.55 | +1.48% | 48,093 | 36,500,809 |
| 2024-06-12 | 7.4 | 7.55 | 7.28 | 7.44 | +0.81% | 24,221 | 18,071,847 |
| 2024-06-11 | 7.21 | 7.43 | 7 | 7.38 | +2.07% | 26,805 | 19,472,656 |
| 2024-06-07 | 7.07 | 7.3 | 7.05 | 7.23 | +3.43% | 36,582 | 26,341,601 |
| 2024-06-06 | 7.41 | 7.49 | 6.95 | 6.99 | -6.05% | 56,375 | 40,092,935 |
| 2024-06-05 | 7.46 | 7.58 | 7.42 | 7.44 | -1.33% | 19,785 | 14,846,014 |
| 2024-06-04 | 7.78 | 7.78 | 7.41 | 7.54 | -3.21% | 35,372 | 26,609,478 |
| 2024-06-03 | 8.07 | 8.18 | 7.7 | 7.79 | -3.83% | 30,389 | 23,959,550 |
| 2024-05-31 | 7.91 | 8.14 | 7.91 | 8.1 | +2.66% | 21,193 | 17,079,603 |
| 2024-05-30 | 7.91 | 7.97 | 7.76 | 7.89 | -0.5% | 17,274 | 13,640,772 |
| 2024-05-29 | 8.01 | 8.09 | 7.88 | 7.93 | -0.63% | 13,286 | 10,589,093 |
| 2024-05-28 | 8.02 | 8.13 | 7.87 | 7.98 | -0.5% | 14,379 | 11,531,640 |
| 2024-05-27 | 8.11 | 8.22 | 7.83 | 8.02 | +0.5% | 23,515 | 18,691,664 |
| 2024-05-24 | 8.16 | 8.21 | 7.98 | 7.98 | -2.09% | 19,614 | 15,810,886 |
| 2024-05-23 | 8.42 | 8.43 | 8.13 | 8.15 | -3.32% | 21,244 | 17,506,651 |
| 2024-05-22 | 8.3 | 8.47 | 8.3 | 8.43 | +0.96% | 17,497 | 14,666,370 |
| 2024-05-21 | 8.52 | 8.58 | 8.31 | 8.35 | -1.88% | 16,767 | 14,086,691 |
| 2024-05-20 | 8.56 | 8.74 | 8.44 | 8.51 | -0.12% | 24,207 | 20,748,239 |
| 2024-05-17 | 8.3 | 8.55 | 8.21 | 8.52 | +2.77% | 25,202 | 21,213,379 |
| 2024-05-16 | 8.28 | 8.4 | 8.23 | 8.29 | +1.47% | 21,237 | 17,665,843 |
| 2024-05-15 | 8.21 | 8.28 | 8.12 | 8.17 | -0.73% | 13,467 | 11,049,299 |
| 2024-05-14 | 8.39 | 8.47 | 8.15 | 8.23 | -0.96% | 35,002 | 28,872,549 |
| 2024-05-13 | 8.62 | 8.62 | 8.27 | 8.31 | -3.71% | 26,666 | 22,310,693 |
| 2024-05-10 | 8.89 | 8.99 | 8.55 | 8.63 | -2.82% | 31,741 | 27,688,501 |
| 2024-05-09 | 8.86 | 8.99 | 8.86 | 8.88 | +0.23% | 22,591 | 20,162,584 |
| 2024-05-08 | 9.1 | 9.1 | 8.86 | 8.86 | -2.21% | 22,096 | 19,727,616 |
| 2024-05-07 | 8.88 | 9.14 | 8.87 | 9.06 | +1.46% | 28,958 | 26,182,982 |
| 2024-05-06 | 8.99 | 9.12 | 8.88 | 8.93 | -0.33% | 43,745 | 39,341,131 |
| 2024-04-30 | 9.26 | 9.29 | 8.77 | 8.96 | -6.28% | 61,187 | 54,687,964 |
| 2024-04-29 | 9.15 | 9.56 | 9.1 | 9.56 | +4.6% | 32,136 | 30,212,696 |
| 2024-04-26 | 8.76 | 9.18 | 8.74 | 9.14 | +4.58% | 33,387 | 30,041,071 |
| 2024-04-25 | 8.74 | 8.84 | 8.69 | 8.74 | -0.11% | 21,366 | 18,722,562 |
| 2024-04-24 | 8.58 | 8.76 | 8.39 | 8.75 | +3.31% | 22,221 | 19,262,424 |
| 2024-04-23 | 8.37 | 8.56 | 8.29 | 8.47 | +2.29% | 19,835 | 16,793,792 |
| 2024-04-22 | 8.15 | 8.41 | 8 | 8.28 | +0.36% | 19,393 | 15,987,963 |
| 2024-04-19 | 8.44 | 8.65 | 8.22 | 8.25 | -3.51% | 25,639 | 21,396,892 |
| 2024-04-18 | 8.53 | 8.69 | 8.34 | 8.55 | +0.47% | 27,120 | 23,209,318 |
| 2024-04-17 | 8.2 | 8.56 | 8.16 | 8.51 | +6.64% | 27,693 | 23,270,925 |
| 2024-04-16 | 8.58 | 8.58 | 7.97 | 7.98 | -6.12% | 38,278 | 30,968,403 |
| 2024-04-15 | 8.98 | 9.07 | 8.39 | 8.5 | -4.6% | 41,140 | 35,639,808 |
| 2024-04-12 | 9.13 | 9.19 | 8.88 | 8.91 | -1.44% | 20,930 | 18,840,306 |
| 2024-04-11 | 9 | 9.22 | 8.92 | 9.04 | +0.78% | 24,276 | 22,128,301 |
| 2024-04-10 | 9.41 | 9.43 | 8.88 | 8.97 | -4.98% | 39,690 | 35,947,979 |
| 2024-04-09 | 9.43 | 9.47 | 9.24 | 9.44 | +1.51% | 15,093 | 14,140,667 |
| 2024-04-08 | 9.59 | 9.59 | 9.3 | 9.3 | -3.13% | 25,358 | 23,928,536 |
| 2024-04-03 | 10 | 10.02 | 9.58 | 9.6 | -3.81% | 27,455 | 26,547,017 |
| 2024-04-02 | 10.09 | 10.18 | 9.91 | 9.98 | -0.8% | 30,909 | 31,052,726 |
| 2024-04-01 | 9.77 | 10.14 | 9.73 | 10.06 | +3.71% | 32,290 | 32,393,505 |
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：