股票概览
7.58
+10.01%
+0.69
7.01
开盘价
7.58
最高价
6.92
最低价
138,544
成交量
数据更新至: 2024-06-28
技术指标
6.98
MA5 (5日均线)
7.09
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 | 7.01 | 7.58 | 6.92 | 7.58 | +10.01% | 138,544 | 103,716,520 |
| 2024-06-27 | 7 | 7.04 | 6.88 | 6.89 | -1.71% | 32,412 | 22,523,507 |
| 2024-06-26 | 6.79 | 7.04 | 6.73 | 7.01 | +3.85% | 46,217 | 31,858,618 |
| 2024-06-25 | 6.65 | 6.84 | 6.63 | 6.75 | +1.5% | 32,900 | 22,141,242 |
| 2024-06-24 | 6.96 | 6.96 | 6.64 | 6.65 | -4.86% | 54,303 | 36,761,984 |
| 2024-06-21 | 7.03 | 7.11 | 6.95 | 6.99 | -0.85% | 34,649 | 24,312,361 |
| 2024-06-20 | 7.22 | 7.26 | 7.05 | 7.05 | -2.89% | 48,183 | 34,377,900 |
| 2024-06-19 | 7.42 | 7.44 | 7.24 | 7.26 | -1.63% | 44,316 | 32,367,956 |
| 2024-06-18 | 7.22 | 7.39 | 7.2 | 7.38 | +0.68% | 50,227 | 36,802,008 |
| 2024-06-17 | 7.3 | 7.46 | 7.26 | 7.33 | -0.54% | 50,127 | 36,818,346 |
| 2024-06-14 | 7.17 | 7.49 | 7.15 | 7.37 | +2.36% | 62,791 | 46,017,701 |
| 2024-06-13 | 7.25 | 7.32 | 7.17 | 7.2 | -1.37% | 43,358 | 31,353,893 |
| 2024-06-12 | 7.1 | 7.31 | 7.09 | 7.3 | +2.82% | 50,929 | 36,850,672 |
| 2024-06-11 | 7.17 | 7.22 | 6.96 | 7.1 | -1.66% | 60,704 | 42,837,567 |
| 2024-06-07 | 7.17 | 7.42 | 7.1 | 7.22 | +0.42% | 74,959 | 54,351,065 |
| 2024-06-06 | 7.55 | 7.6 | 7.13 | 7.19 | -4.13% | 112,187 | 81,462,623 |
| 2024-06-05 | 8.04 | 8.05 | 7.5 | 7.5 | -6.83% | 135,581 | 103,989,105 |
| 2024-06-04 | 7.92 | 8.07 | 7.53 | 8.05 | -0.62% | 146,303 | 114,019,165 |
| 2024-06-03 | 8.4 | 8.42 | 8 | 8.1 | -5.04% | 190,340 | 155,960,305 |
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：