股票概览
7.36
+0.96%
+0.07
7.25
开盘价
7.49
最高价
7.22
最低价
116,468
成交量
数据更新至: 2024-06-28
技术指标
7.34
MA5 (5日均线)
7.52
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 | 7.25 | 7.49 | 7.22 | 7.36 | +0.96% | 116,468 | 86,225,059 |
| 2024-06-27 | 7.53 | 7.54 | 7.28 | 7.29 | -3.06% | 128,313 | 95,035,052 |
| 2024-06-26 | 7.4 | 7.53 | 7.18 | 7.52 | +1.08% | 218,976 | 161,430,924 |
| 2024-06-25 | 7.16 | 7.63 | 7.16 | 7.44 | +4.64% | 316,781 | 234,983,518 |
| 2024-06-24 | 7.34 | 7.35 | 7.1 | 7.11 | -3.4% | 97,808 | 70,459,464 |
| 2024-06-21 | 7.4 | 7.54 | 7.34 | 7.36 | -1.21% | 81,240 | 60,292,078 |
| 2024-06-20 | 7.83 | 7.83 | 7.43 | 7.45 | -4.97% | 133,221 | 101,023,383 |
| 2024-06-19 | 8 | 8.02 | 7.83 | 7.84 | -1.51% | 64,985 | 51,389,924 |
| 2024-06-18 | 7.84 | 7.98 | 7.81 | 7.96 | +1.53% | 79,201 | 62,737,286 |
| 2024-06-17 | 7.79 | 7.92 | 7.77 | 7.84 | +0.13% | 67,456 | 53,051,800 |
| 2024-06-14 | 7.9 | 7.95 | 7.74 | 7.83 | -0.89% | 88,704 | 69,249,136 |
| 2024-06-13 | 7.84 | 8 | 7.75 | 7.9 | +0.89% | 107,086 | 84,405,878 |
| 2024-06-12 | 7.73 | 8.01 | 7.7 | 7.83 | +1.16% | 115,194 | 90,815,482 |
| 2024-06-11 | 7.64 | 7.75 | 7.48 | 7.74 | +0.65% | 91,343 | 69,720,357 |
| 2024-06-07 | 7.66 | 7.75 | 7.55 | 7.69 | +1.45% | 134,640 | 102,917,469 |
| 2024-06-06 | 7.91 | 7.98 | 7.54 | 7.58 | -4.29% | 164,668 | 126,228,435 |
| 2024-06-05 | 7.91 | 8.06 | 7.91 | 7.92 | -0.88% | 78,521 | 62,705,852 |
| 2024-06-04 | 8.09 | 8.09 | 7.85 | 7.99 | -1.36% | 121,206 | 96,366,329 |
| 2024-06-03 | 8.31 | 8.37 | 8.02 | 8.1 | -2.53% | 128,922 | 105,484,615 |
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：