股票概览
7.76
-1.77%
-0.14
7.94
开盘价
7.95
最高价
7.74
最低价
24,804
成交量
数据更新至: 2024-06-28
技术指标
7.91
MA5 (5日均线)
8.17
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 | 7.94 | 7.95 | 7.74 | 7.76 | -1.77% | 24,804 | 19,467,386 |
| 2024-06-27 | 8.07 | 8.15 | 7.9 | 7.9 | -2.23% | 17,381 | 13,930,182 |
| 2024-06-26 | 7.89 | 8.09 | 7.83 | 8.08 | +1.76% | 23,742 | 18,903,891 |
| 2024-06-25 | 7.86 | 8.09 | 7.86 | 7.94 | +1.02% | 27,783 | 22,169,641 |
| 2024-06-24 | 8.17 | 8.18 | 7.86 | 7.86 | -4.84% | 36,372 | 28,967,147 |
| 2024-06-21 | 8.3 | 8.42 | 8.17 | 8.26 | -1.55% | 31,326 | 25,958,897 |
| 2024-06-20 | 8.58 | 8.9 | 8.35 | 8.39 | -2.33% | 46,871 | 40,154,757 |
| 2024-06-19 | 8.6 | 8.97 | 8.42 | 8.59 | +0.94% | 49,351 | 42,823,953 |
| 2024-06-18 | 8.38 | 8.53 | 8.38 | 8.51 | +1.55% | 20,329 | 17,246,004 |
| 2024-06-17 | 8.47 | 8.48 | 8.28 | 8.38 | -1.76% | 21,580 | 18,007,720 |
| 2024-06-14 | 8.54 | 8.62 | 8.38 | 8.53 | -0.7% | 24,909 | 21,133,815 |
| 2024-06-13 | 8.93 | 8.99 | 8.57 | 8.59 | -2.83% | 26,616 | 23,268,207 |
| 2024-06-12 | 8.69 | 8.85 | 8.61 | 8.84 | +2.08% | 23,172 | 20,356,303 |
| 2024-06-11 | 8.76 | 8.81 | 8.45 | 8.66 | -1.14% | 28,661 | 24,646,524 |
| 2024-06-07 | 8.44 | 8.79 | 8.43 | 8.76 | +5.93% | 51,224 | 44,375,624 |
| 2024-06-06 | 9.01 | 9.09 | 8.17 | 8.27 | -8.92% | 78,607 | 66,194,276 |
| 2024-06-05 | 9.33 | 9.34 | 8.88 | 9.08 | -2.78% | 41,568 | 37,779,723 |
| 2024-06-04 | 9.72 | 9.78 | 9.18 | 9.34 | -3.81% | 54,468 | 50,933,102 |
| 2024-06-03 | 10.35 | 10.36 | 9.59 | 9.71 | -6% | 50,024 | 49,233,962 |
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：