股票概览
7.09
+0.28%
+0.02
7.09
开盘价
7.17
最高价
7.06
最低价
137,594
成交量
数据更新至: 2024-06-28
技术指标
7.06
MA5 (5日均线)
7.06
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 | 7.09 | 7.17 | 7.06 | 7.09 | +0.28% | 137,594 | 97,844,154 |
| 2024-06-27 | 7.16 | 7.18 | 7.05 | 7.07 | -1.26% | 169,886 | 120,586,684 |
| 2024-06-26 | 6.9 | 7.18 | 6.88 | 7.16 | +1.85% | 173,101 | 121,669,979 |
| 2024-06-25 | 6.88 | 7.11 | 6.88 | 7.03 | +1.01% | 140,485 | 98,695,897 |
| 2024-06-24 | 6.98 | 7.08 | 6.89 | 6.96 | -1.28% | 142,561 | 99,481,410 |
| 2024-06-21 | 7.14 | 7.16 | 7.03 | 7.05 | -0.14% | 235,860 | 167,337,245 |
| 2024-06-20 | 7.1 | 7.17 | 7.03 | 7.06 | -0.42% | 128,178 | 90,789,514 |
| 2024-06-19 | 7.13 | 7.15 | 7.03 | 7.09 | -0.14% | 97,541 | 69,093,493 |
| 2024-06-18 | 6.95 | 7.17 | 6.95 | 7.1 | +1.57% | 139,207 | 98,742,349 |
| 2024-06-17 | 6.98 | 7.05 | 6.91 | 6.99 | 0% | 208,874 | 145,534,068 |
| 2024-06-14 | 6.86 | 7.03 | 6.8 | 6.99 | +2.04% | 178,160 | 123,384,981 |
| 2024-06-13 | 6.92 | 6.93 | 6.82 | 6.85 | -0.44% | 160,779 | 110,354,616 |
| 2024-06-12 | 6.88 | 6.99 | 6.85 | 6.88 | -0.72% | 162,485 | 112,202,906 |
| 2024-06-11 | 7.07 | 7.13 | 6.92 | 6.93 | -1.7% | 161,618 | 113,103,495 |
| 2024-06-07 | 7.05 | 7.1 | 7 | 7.05 | 0% | 99,695 | 70,390,935 |
| 2024-06-06 | 7.04 | 7.12 | 7 | 7.05 | -0.28% | 129,870 | 91,693,167 |
| 2024-06-05 | 7.13 | 7.19 | 7.06 | 7.07 | -0.7% | 120,868 | 85,933,257 |
| 2024-06-04 | 7.01 | 7.15 | 6.97 | 7.12 | +0.85% | 115,580 | 81,543,518 |
| 2024-06-03 | 7.15 | 7.21 | 6.99 | 7.06 | -1.53% | 154,162 | 108,931,566 |
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：