股票概览
7.28
+2.25%
+0.16
7.13
开盘价
7.43
最高价
7.08
最低价
140,671
成交量
数据更新至: 2024-06-28
技术指标
7.19
MA5 (5日均线)
7.44
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 | 7.13 | 7.43 | 7.08 | 7.28 | +2.25% | 140,671 | 102,809,539 |
| 2024-06-27 | 7.19 | 7.34 | 7.1 | 7.12 | -1.11% | 129,008 | 92,805,862 |
| 2024-06-26 | 6.98 | 7.21 | 6.89 | 7.2 | +2.56% | 159,517 | 112,503,605 |
| 2024-06-25 | 7.38 | 7.38 | 6.96 | 7.02 | -4.23% | 195,676 | 139,151,032 |
| 2024-06-24 | 7.47 | 7.53 | 7.31 | 7.33 | -2.01% | 128,014 | 94,987,633 |
| 2024-06-21 | 7.54 | 7.55 | 7.38 | 7.48 | -0.8% | 125,073 | 93,659,617 |
| 2024-06-20 | 7.7 | 7.77 | 7.52 | 7.54 | -2.71% | 107,484 | 82,131,248 |
| 2024-06-19 | 7.86 | 7.9 | 7.72 | 7.75 | -1.4% | 113,902 | 88,650,761 |
| 2024-06-18 | 7.81 | 7.91 | 7.78 | 7.86 | +0.77% | 96,786 | 75,925,817 |
| 2024-06-17 | 7.63 | 7.84 | 7.61 | 7.8 | +1.56% | 103,822 | 80,529,256 |
| 2024-06-14 | 7.6 | 7.72 | 7.53 | 7.68 | +1.19% | 160,038 | 122,680,555 |
| 2024-06-13 | 7.54 | 7.68 | 7.52 | 7.59 | +0.66% | 120,726 | 91,952,777 |
| 2024-06-12 | 7.43 | 7.63 | 7.4 | 7.54 | +1.75% | 137,448 | 103,602,262 |
| 2024-06-11 | 7.17 | 7.42 | 7.11 | 7.41 | +2.63% | 144,205 | 105,404,225 |
| 2024-06-07 | 7.23 | 7.32 | 7.13 | 7.22 | +0.42% | 127,321 | 91,837,786 |
| 2024-06-06 | 7.36 | 7.42 | 7.14 | 7.19 | -1.64% | 189,347 | 136,980,480 |
| 2024-06-05 | 7.41 | 7.48 | 7.31 | 7.31 | -1.35% | 147,062 | 108,852,268 |
| 2024-06-04 | 7.46 | 7.53 | 7.3 | 7.41 | -0.94% | 145,514 | 107,477,012 |
| 2024-06-03 | 7.53 | 7.58 | 7.38 | 7.48 | -0.4% | 162,525 | 121,469,104 |
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：