股票概览
7.44
+0.81%
+0.06
7.36
开盘价
7.53
最高价
7.31
最低价
110,998
成交量
数据更新至: 2024-06-28
技术指标
7.41
MA5 (5日均线)
7.53
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 | 7.36 | 7.53 | 7.31 | 7.44 | +0.81% | 110,998 | 82,887,033 |
| 2024-06-27 | 7.56 | 7.58 | 7.36 | 7.38 | -2.89% | 109,962 | 81,942,623 |
| 2024-06-26 | 7.36 | 7.61 | 7.28 | 7.6 | +3.4% | 120,717 | 89,873,787 |
| 2024-06-25 | 7.34 | 7.44 | 7.31 | 7.35 | +0.68% | 111,945 | 82,604,855 |
| 2024-06-24 | 7.5 | 7.53 | 7.23 | 7.3 | -3.05% | 135,439 | 99,700,301 |
| 2024-06-21 | 7.46 | 7.58 | 7.42 | 7.53 | +0.94% | 104,685 | 78,824,439 |
| 2024-06-20 | 7.61 | 7.66 | 7.45 | 7.46 | -2.23% | 113,378 | 85,241,996 |
| 2024-06-19 | 7.76 | 7.8 | 7.62 | 7.63 | -1.8% | 105,157 | 80,914,515 |
| 2024-06-18 | 7.78 | 7.8 | 7.62 | 7.77 | -0.51% | 173,206 | 133,560,990 |
| 2024-06-17 | 7.8 | 7.97 | 7.78 | 7.81 | -0.51% | 150,968 | 118,851,152 |
| 2024-06-14 | 7.81 | 7.97 | 7.78 | 7.85 | -0.13% | 173,491 | 136,279,243 |
| 2024-06-13 | 7.78 | 7.87 | 7.72 | 7.86 | +0.26% | 168,880 | 131,838,680 |
| 2024-06-12 | 7.66 | 7.89 | 7.64 | 7.84 | +2.75% | 204,364 | 159,531,002 |
| 2024-06-11 | 7.57 | 7.66 | 7.47 | 7.63 | +0.39% | 132,384 | 100,240,899 |
| 2024-06-07 | 7.53 | 7.62 | 7.49 | 7.6 | +1.6% | 150,270 | 113,596,339 |
| 2024-06-06 | 7.69 | 7.75 | 7.41 | 7.48 | -2.6% | 229,490 | 172,918,350 |
| 2024-06-05 | 7.82 | 7.83 | 7.66 | 7.68 | -2.66% | 141,701 | 109,930,840 |
| 2024-06-04 | 7.78 | 7.89 | 7.71 | 7.89 | +1.28% | 153,351 | 119,825,828 |
| 2024-06-03 | 7.86 | 7.89 | 7.71 | 7.79 | -1.39% | 183,745 | 143,191,143 |
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：