股票概览
7.53
+1.76%
+0.13
7.39
开盘价
7.78
最高价
7.28
最低价
84,709
成交量
数据更新至: 2024-06-28
技术指标
7.26
MA5 (5日均线)
7.30
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 | 7.39 | 7.78 | 7.28 | 7.53 | +1.76% | 84,709 | 63,884,891 |
| 2024-06-27 | 7.44 | 7.54 | 7.26 | 7.4 | -0.54% | 59,458 | 43,924,449 |
| 2024-06-26 | 6.98 | 7.5 | 6.96 | 7.44 | +5.98% | 52,637 | 38,138,088 |
| 2024-06-25 | 6.94 | 7.08 | 6.91 | 7.02 | +1.3% | 23,369 | 16,366,586 |
| 2024-06-24 | 7.23 | 7.26 | 6.91 | 6.93 | -5.2% | 45,246 | 31,893,684 |
| 2024-06-21 | 7.28 | 7.48 | 7.13 | 7.31 | +1.11% | 43,980 | 32,215,128 |
| 2024-06-20 | 7.33 | 7.45 | 7.2 | 7.23 | -1.5% | 40,179 | 29,413,875 |
| 2024-06-19 | 7.4 | 7.52 | 7.3 | 7.34 | -0.54% | 37,802 | 27,845,961 |
| 2024-06-18 | 7.37 | 7.42 | 7.33 | 7.38 | 0% | 26,189 | 19,315,047 |
| 2024-06-17 | 7.32 | 7.42 | 7.29 | 7.38 | 0% | 24,945 | 18,357,764 |
| 2024-06-14 | 7.34 | 7.44 | 7.25 | 7.38 | -0.54% | 31,258 | 22,925,073 |
| 2024-06-13 | 7.65 | 7.66 | 7.34 | 7.42 | -1.07% | 28,263 | 20,951,175 |
| 2024-06-12 | 7.52 | 7.66 | 7.41 | 7.5 | +0.54% | 32,559 | 24,535,283 |
| 2024-06-11 | 7.29 | 7.48 | 7.18 | 7.46 | +1.77% | 30,581 | 22,408,326 |
| 2024-06-07 | 7.25 | 7.44 | 7.21 | 7.33 | +2.09% | 30,512 | 22,376,323 |
| 2024-06-06 | 7.54 | 7.6 | 7.12 | 7.18 | -4.9% | 49,511 | 36,211,320 |
| 2024-06-05 | 7.61 | 7.73 | 7.55 | 7.55 | -1.44% | 27,079 | 20,700,418 |
| 2024-06-04 | 7.65 | 7.69 | 7.52 | 7.66 | +0.13% | 26,333 | 20,064,197 |
| 2024-06-03 | 7.84 | 7.85 | 7.59 | 7.65 | -2.17% | 37,726 | 29,024,038 |
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：