股票概览
7.44
+1.36%
+0.1
7.41
开盘价
7.62
最高价
7.32
最低价
126,798
成交量
数据更新至: 2024-06-28
技术指标
7.39
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 | 7.41 | 7.62 | 7.32 | 7.44 | +1.36% | 126,798 | 94,874,911 |
| 2024-06-27 | 7.44 | 7.49 | 7.33 | 7.34 | -1.87% | 58,490 | 43,168,631 |
| 2024-06-26 | 7.36 | 7.5 | 7.31 | 7.48 | +1.49% | 64,611 | 47,796,773 |
| 2024-06-25 | 7.32 | 7.42 | 7.3 | 7.37 | +0.82% | 65,519 | 48,245,807 |
| 2024-06-24 | 7.41 | 7.45 | 7.23 | 7.31 | -2.01% | 76,921 | 56,314,980 |
| 2024-06-21 | 7.45 | 7.53 | 7.42 | 7.46 | +0.27% | 47,005 | 35,157,171 |
| 2024-06-20 | 7.5 | 7.53 | 7.42 | 7.44 | -0.93% | 55,346 | 41,278,442 |
| 2024-06-19 | 7.55 | 7.59 | 7.51 | 7.51 | -0.4% | 57,512 | 43,414,276 |
| 2024-06-18 | 7.46 | 7.54 | 7.46 | 7.54 | +0.8% | 56,625 | 42,542,680 |
| 2024-06-17 | 7.48 | 7.54 | 7.43 | 7.48 | -0.4% | 66,915 | 50,059,634 |
| 2024-06-14 | 7.49 | 7.54 | 7.44 | 7.51 | +0.13% | 95,217 | 71,397,586 |
| 2024-06-13 | 7.6 | 7.6 | 7.49 | 7.5 | -1.19% | 87,860 | 66,070,907 |
| 2024-06-12 | 7.6 | 7.64 | 7.56 | 7.59 | -0.78% | 82,328 | 62,525,743 |
| 2024-06-11 | 7.78 | 7.82 | 7.57 | 7.65 | -1.92% | 122,216 | 93,277,467 |
| 2024-06-07 | 7.55 | 7.81 | 7.55 | 7.8 | +3.31% | 142,872 | 110,031,125 |
| 2024-06-06 | 7.74 | 7.74 | 7.53 | 7.55 | -3.94% | 119,516 | 91,017,423 |
| 2024-06-05 | 7.91 | 7.93 | 7.84 | 7.86 | -0.76% | 98,508 | 77,681,824 |
| 2024-06-04 | 7.9 | 7.96 | 7.88 | 7.92 | +0.13% | 74,995 | 59,404,744 |
| 2024-06-03 | 7.93 | 7.96 | 7.82 | 7.91 | -1% | 107,657 | 85,012,226 |
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：