股票概览
7.97
+0.25%
+0.02
7.98
开盘价
8.07
最高价
7.93
最低价
66,839
成交量
数据更新至: 2024-06-28
技术指标
7.97
MA5 (5日均线)
8.04
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 | 7.98 | 8.07 | 7.93 | 7.97 | +0.25% | 66,839 | 53,436,183 |
| 2024-06-27 | 8.1 | 8.15 | 7.93 | 7.95 | -2.09% | 88,614 | 70,869,343 |
| 2024-06-26 | 7.93 | 8.12 | 7.8 | 8.12 | +2.4% | 114,409 | 91,224,075 |
| 2024-06-25 | 7.88 | 8.02 | 7.82 | 7.93 | +0.63% | 93,647 | 74,241,261 |
| 2024-06-24 | 7.99 | 8 | 7.78 | 7.88 | -1.75% | 110,949 | 87,505,828 |
| 2024-06-21 | 8 | 8.06 | 7.93 | 8.02 | +0.25% | 82,547 | 65,968,387 |
| 2024-06-20 | 8.12 | 8.18 | 8 | 8 | -1.48% | 87,775 | 70,795,403 |
| 2024-06-19 | 8.22 | 8.26 | 8.1 | 8.12 | -1.22% | 77,697 | 63,289,824 |
| 2024-06-18 | 8.11 | 8.26 | 8.11 | 8.22 | +0.86% | 84,794 | 69,494,724 |
| 2024-06-17 | 8.25 | 8.28 | 8.13 | 8.15 | -2.04% | 113,868 | 93,280,735 |
| 2024-06-14 | 8.38 | 8.38 | 8.18 | 8.32 | -0.95% | 133,522 | 110,624,192 |
| 2024-06-13 | 8.55 | 8.59 | 8.38 | 8.4 | -1.64% | 88,383 | 74,623,349 |
| 2024-06-12 | 8.46 | 8.56 | 8.45 | 8.54 | +1.07% | 94,496 | 80,578,340 |
| 2024-06-11 | 8.42 | 8.48 | 8.33 | 8.45 | +0.12% | 97,428 | 81,827,914 |
| 2024-06-07 | 8.51 | 8.59 | 8.4 | 8.44 | -1.29% | 132,096 | 111,959,597 |
| 2024-06-06 | 8.69 | 8.77 | 8.48 | 8.55 | -1.61% | 132,725 | 113,833,988 |
| 2024-06-05 | 8.83 | 8.85 | 8.68 | 8.69 | -1.81% | 96,879 | 84,671,202 |
| 2024-06-04 | 8.74 | 8.86 | 8.62 | 8.85 | +0.91% | 120,285 | 105,302,793 |
| 2024-06-03 | 8.9 | 8.95 | 8.68 | 8.77 | -1.9% | 147,545 | 129,537,892 |
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：