股票概览
7.52
+2.31%
+0.17
7.33
开盘价
7.63
最高价
7.32
最低价
233,233
成交量
数据更新至: 2024-06-28
技术指标
7.41
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 | 7.33 | 7.63 | 7.32 | 7.52 | +2.31% | 233,233 | 175,314,267 |
| 2024-06-27 | 7.31 | 7.41 | 7.25 | 7.35 | +0.41% | 258,652 | 189,590,615 |
| 2024-06-26 | 7.3 | 7.33 | 7.15 | 7.32 | -1.35% | 205,692 | 148,726,722 |
| 2024-06-25 | 7.41 | 7.51 | 7.4 | 7.42 | 0% | 184,893 | 137,876,424 |
| 2024-06-24 | 7.45 | 7.51 | 7.33 | 7.42 | -0.54% | 221,450 | 164,344,447 |
| 2024-06-21 | 7.4 | 7.56 | 7.37 | 7.46 | +1.08% | 216,696 | 162,175,154 |
| 2024-06-20 | 7.46 | 7.53 | 7.37 | 7.38 | -1.07% | 171,098 | 126,968,284 |
| 2024-06-19 | 7.46 | 7.54 | 7.43 | 7.46 | -0.8% | 129,564 | 96,924,712 |
| 2024-06-18 | 7.53 | 7.54 | 7.35 | 7.52 | -0.13% | 282,501 | 210,188,024 |
| 2024-06-17 | 7.51 | 7.71 | 7.46 | 7.53 | -0.53% | 251,962 | 190,830,027 |
| 2024-06-14 | 7.7 | 7.72 | 7.55 | 7.57 | -1.94% | 301,691 | 229,570,550 |
| 2024-06-13 | 7.72 | 7.85 | 7.65 | 7.72 | -0.26% | 230,176 | 178,481,073 |
| 2024-06-12 | 7.61 | 7.78 | 7.5 | 7.74 | +1.31% | 233,311 | 178,514,375 |
| 2024-06-11 | 7.94 | 7.95 | 7.44 | 7.64 | -3.54% | 480,358 | 367,144,573 |
| 2024-06-07 | 7.59 | 7.95 | 7.56 | 7.92 | +4.35% | 383,577 | 298,389,115 |
| 2024-06-06 | 7.55 | 7.64 | 7.52 | 7.59 | +0.8% | 202,764 | 153,989,520 |
| 2024-06-05 | 7.54 | 7.64 | 7.5 | 7.53 | +0.13% | 220,047 | 166,693,565 |
| 2024-06-04 | 7.38 | 7.53 | 7.37 | 7.52 | +1.9% | 224,340 | 167,747,349 |
| 2024-06-03 | 7.4 | 7.43 | 7.3 | 7.38 | -0.14% | 207,733 | 152,944,431 |
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：