股票概览
7.3
+3.99%
+0.28
7.03
开盘价
7.42
最高价
6.99
最低价
315,809
成交量
数据更新至: 2024-06-28
技术指标
7.09
MA5 (5日均线)
7.13
MA10 (10日均线)
N/A
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 | 7.03 | 7.42 | 6.99 | 7.3 | +3.99% | 315,809 | 228,822,337 |
| 2024-06-27 | 7.04 | 7.1 | 6.99 | 7.02 | -0.85% | 133,731 | 94,005,146 |
| 2024-06-26 | 7.01 | 7.08 | 6.95 | 7.08 | +0.57% | 158,577 | 111,195,570 |
| 2024-06-25 | 7.03 | 7.09 | 6.99 | 7.04 | +0.14% | 169,279 | 119,044,170 |
| 2024-06-24 | 7.2 | 7.24 | 7 | 7.03 | -2.77% | 294,985 | 208,434,832 |
| 2024-06-21 | 7.15 | 7.33 | 7.14 | 7.23 | +1.12% | 199,969 | 144,878,324 |
| 2024-06-20 | 7.13 | 7.21 | 7.11 | 7.15 | -0.14% | 143,324 | 102,510,416 |
| 2024-06-19 | 7.13 | 7.28 | 7.11 | 7.16 | +0.42% | 196,667 | 141,353,881 |
| 2024-06-18 | 7.1 | 7.14 | 6.97 | 7.13 | -0.7% | 218,621 | 154,367,277 |
| 2024-06-17 | 7.22 | 7.31 | 7.14 | 7.18 | -0.97% | 278,139 | 200,419,304 |
| 2024-06-14 | 7.24 | 7.34 | 7.22 | 7.25 | -0.41% | 248,784 | 180,814,125 |
| 2024-06-13 | 7.33 | 7.34 | 7.23 | 7.28 | -0.27% | 168,216 | 122,444,665 |
| 2024-06-12 | 7.23 | 7.37 | 7.17 | 7.3 | +0.41% | 190,781 | 138,872,332 |
| 2024-06-11 | 7.38 | 7.43 | 7.19 | 7.27 | -1.49% | 272,165 | 197,683,879 |
| 2024-06-07 | 7.28 | 7.42 | 7.22 | 7.38 | +1.79% | 243,122 | 177,594,408 |
| 2024-06-06 | 7.29 | 7.35 | 7.22 | 7.25 | -0.14% | 214,404 | 155,970,338 |
| 2024-06-05 | 7.41 | 7.44 | 7.25 | 7.26 | -2.02% | 177,895 | 130,575,757 |
| 2024-06-04 | 7.27 | 7.42 | 7.23 | 7.41 | +1.93% | 204,076 | 149,648,111 |
| 2024-06-03 | 7.28 | 7.32 | 7.2 | 7.27 | -0.14% | 233,242 | 169,046,917 |
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：