股票概览
7.5
-2.34%
-0.18
7.71
开盘价
7.8
最高价
7.49
最低价
105,274
成交量
数据更新至: 2024-06-28
技术指标
7.70
MA5 (5日均线)
7.97
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 | 7.71 | 7.8 | 7.49 | 7.5 | -2.34% | 105,274 | 80,561,906 |
| 2024-06-27 | 7.86 | 7.92 | 7.65 | 7.68 | -2.91% | 69,551 | 54,001,983 |
| 2024-06-26 | 7.68 | 7.94 | 7.63 | 7.91 | +2.59% | 87,620 | 68,228,198 |
| 2024-06-25 | 7.76 | 7.82 | 7.61 | 7.71 | +0.13% | 87,195 | 67,133,834 |
| 2024-06-24 | 7.89 | 8 | 7.63 | 7.7 | -4.11% | 109,945 | 85,473,688 |
| 2024-06-21 | 8.08 | 8.16 | 8.02 | 8.03 | +0.25% | 79,767 | 64,359,312 |
| 2024-06-20 | 8.33 | 8.35 | 8 | 8.01 | -3.73% | 116,869 | 95,018,893 |
| 2024-06-19 | 8.5 | 8.58 | 8.3 | 8.32 | -2.23% | 87,164 | 73,149,873 |
| 2024-06-18 | 8.35 | 8.52 | 8.31 | 8.51 | +1.67% | 104,165 | 88,003,602 |
| 2024-06-17 | 8.15 | 8.44 | 8.1 | 8.37 | +2.2% | 120,524 | 99,921,051 |
| 2024-06-14 | 8.11 | 8.3 | 8 | 8.19 | +1.24% | 128,654 | 104,900,131 |
| 2024-06-13 | 8.19 | 8.27 | 8.03 | 8.09 | -1.34% | 107,827 | 87,581,269 |
| 2024-06-12 | 8 | 8.27 | 7.96 | 8.2 | +2.5% | 146,671 | 119,958,279 |
| 2024-06-11 | 7.9 | 8.12 | 7.78 | 8 | -0.37% | 159,989 | 127,696,581 |
| 2024-06-07 | 7.45 | 8.29 | 7.45 | 8.03 | -2.31% | 342,053 | 273,798,663 |
| 2024-06-06 | 9.37 | 9.48 | 8.22 | 8.22 | -9.97% | 370,344 | 323,706,415 |
| 2024-06-05 | 9.45 | 9.47 | 9.03 | 9.13 | -4.1% | 131,910 | 121,809,430 |
| 2024-06-04 | 9.56 | 9.73 | 9.47 | 9.52 | -1.24% | 104,857 | 100,257,496 |
| 2024-06-03 | 9.82 | 9.82 | 9.55 | 9.64 | -2.43% | 104,558 | 101,041,131 |
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：