股票概览
7.86
-1.13%
-0.09
7.95
开盘价
8
最高价
7.85
最低价
72,347
成交量
数据更新至: 2024-06-28
技术指标
7.96
MA5 (5日均线)
8.05
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 | 7.95 | 8 | 7.85 | 7.86 | -1.13% | 72,347 | 57,406,133 |
| 2024-06-27 | 8.04 | 8.1 | 7.94 | 7.95 | -1.73% | 59,835 | 47,837,254 |
| 2024-06-26 | 7.95 | 8.11 | 7.95 | 8.09 | +0.75% | 81,924 | 65,813,917 |
| 2024-06-25 | 7.87 | 8.14 | 7.84 | 8.03 | +1.9% | 91,675 | 73,486,658 |
| 2024-06-24 | 7.93 | 7.94 | 7.76 | 7.88 | -0.76% | 119,175 | 93,783,443 |
| 2024-06-21 | 8.02 | 8.06 | 7.9 | 7.94 | -1.24% | 83,952 | 66,916,115 |
| 2024-06-20 | 8.16 | 8.2 | 8.02 | 8.04 | -1.23% | 58,214 | 47,142,710 |
| 2024-06-19 | 8.24 | 8.26 | 8.13 | 8.14 | -1.21% | 55,048 | 45,080,649 |
| 2024-06-18 | 8.33 | 8.39 | 8.18 | 8.24 | -1.44% | 99,303 | 82,061,735 |
| 2024-06-17 | 8.33 | 8.43 | 8.3 | 8.36 | -0.12% | 46,690 | 39,084,876 |
| 2024-06-14 | 8.4 | 8.4 | 8.23 | 8.37 | +0.72% | 70,841 | 58,906,347 |
| 2024-06-13 | 8.45 | 8.48 | 8.27 | 8.31 | -1.89% | 55,226 | 46,055,187 |
| 2024-06-12 | 8.45 | 8.52 | 8.39 | 8.47 | +0.47% | 58,013 | 49,181,585 |
| 2024-06-11 | 8.47 | 8.48 | 8.33 | 8.43 | -0.47% | 67,206 | 56,427,481 |
| 2024-06-07 | 8.45 | 8.54 | 8.4 | 8.47 | +0.24% | 67,361 | 57,004,591 |
| 2024-06-06 | 8.51 | 8.62 | 8.38 | 8.45 | -0.47% | 127,256 | 108,136,130 |
| 2024-06-05 | 8.91 | 8.91 | 8.47 | 8.49 | -4.61% | 172,005 | 148,246,759 |
| 2024-06-04 | 8.74 | 8.9 | 8.74 | 8.9 | +1.48% | 74,565 | 65,799,940 |
| 2024-06-03 | 8.72 | 8.81 | 8.69 | 8.77 | +0.46% | 71,982 | 63,069,590 |
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：