股票概览
7.65
+0.92%
+0.07
7.57
开盘价
7.78
最高价
7.53
最低价
71,086
成交量
数据更新至: 2024-06-28
技术指标
7.57
MA5 (5日均线)
7.77
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 | 7.57 | 7.78 | 7.53 | 7.65 | +0.92% | 71,086 | 54,744,111 |
| 2024-06-27 | 7.76 | 7.78 | 7.56 | 7.58 | -2.32% | 64,333 | 49,272,296 |
| 2024-06-26 | 7.38 | 7.76 | 7.35 | 7.76 | +4.86% | 100,993 | 76,458,592 |
| 2024-06-25 | 7.45 | 7.5 | 7.36 | 7.4 | -0.8% | 71,616 | 53,171,766 |
| 2024-06-24 | 7.76 | 7.76 | 7.41 | 7.46 | -4.36% | 98,681 | 74,516,985 |
| 2024-06-21 | 7.82 | 7.9 | 7.79 | 7.8 | -0.51% | 52,221 | 40,880,438 |
| 2024-06-20 | 7.98 | 8.01 | 7.83 | 7.84 | -1.75% | 73,203 | 57,900,844 |
| 2024-06-19 | 8.11 | 8.18 | 7.98 | 7.98 | -1.97% | 74,866 | 60,197,046 |
| 2024-06-18 | 8.04 | 8.19 | 8.01 | 8.14 | +1.24% | 128,429 | 104,332,109 |
| 2024-06-17 | 7.94 | 8.08 | 7.86 | 8.04 | +1.13% | 165,639 | 132,400,283 |
| 2024-06-14 | 7.79 | 8.04 | 7.69 | 7.95 | +2.05% | 221,993 | 175,232,781 |
| 2024-06-13 | 7.82 | 7.85 | 7.72 | 7.79 | 0% | 131,215 | 102,064,940 |
| 2024-06-12 | 7.7 | 7.83 | 7.66 | 7.79 | +1.17% | 84,588 | 65,924,061 |
| 2024-06-11 | 7.69 | 7.77 | 7.54 | 7.7 | -0.13% | 79,714 | 61,093,987 |
| 2024-06-07 | 7.73 | 7.77 | 7.61 | 7.71 | +1.05% | 84,029 | 64,626,171 |
| 2024-06-06 | 7.86 | 7.92 | 7.58 | 7.63 | -2.43% | 141,299 | 108,823,646 |
| 2024-06-05 | 7.95 | 7.99 | 7.81 | 7.82 | -1.51% | 71,019 | 56,116,187 |
| 2024-06-04 | 7.96 | 7.99 | 7.84 | 7.94 | -0.38% | 105,285 | 83,219,030 |
| 2024-06-03 | 8.15 | 8.17 | 7.89 | 7.97 | -2.21% | 125,109 | 99,976,317 |
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：