股票概览
7.19
+3.45%
+0.24
7.11
开盘价
7.29
最高价
7.06
最低价
302,449
成交量
数据更新至: 2024-06-28
技术指标
7.02
MA5 (5日均线)
7.38
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 | 7.11 | 7.29 | 7.06 | 7.19 | +3.45% | 302,449 | 217,301,502 |
| 2024-06-27 | 6.98 | 7.37 | 6.92 | 6.95 | -1.84% | 271,935 | 194,139,780 |
| 2024-06-26 | 6.88 | 7.14 | 6.67 | 7.08 | +2.31% | 220,244 | 152,569,961 |
| 2024-06-25 | 6.98 | 7.07 | 6.8 | 6.92 | -0.86% | 182,687 | 126,103,176 |
| 2024-06-24 | 7.24 | 7.31 | 6.96 | 6.98 | -5.42% | 247,216 | 175,199,848 |
| 2024-06-21 | 7.2 | 7.49 | 7.06 | 7.38 | +1.65% | 277,674 | 203,093,539 |
| 2024-06-20 | 7.9 | 7.91 | 7.21 | 7.26 | -10.92% | 500,596 | 375,895,063 |
| 2024-06-19 | 8.09 | 8.5 | 8.05 | 8.15 | +2.26% | 473,886 | 391,368,274 |
| 2024-06-18 | 7.92 | 8.19 | 7.85 | 7.97 | +0.63% | 338,411 | 271,030,821 |
| 2024-06-17 | 8.17 | 8.24 | 7.86 | 7.92 | -5.6% | 412,655 | 330,541,252 |
| 2024-06-14 | 8.65 | 8.84 | 8.31 | 8.39 | -5.62% | 528,683 | 451,448,104 |
| 2024-06-13 | 8.2 | 9.55 | 8.06 | 8.89 | +5.96% | 797,680 | 692,288,414 |
| 2024-06-12 | 7.66 | 8.56 | 7.66 | 8.39 | +5.01% | 664,281 | 541,559,874 |
| 2024-06-11 | 7.73 | 8.18 | 7.31 | 7.99 | +5.27% | 535,396 | 416,951,678 |
| 2024-06-07 | 7.38 | 7.78 | 7.02 | 7.59 | +4.98% | 440,039 | 325,325,051 |
| 2024-06-06 | 7.93 | 8.25 | 7.21 | 7.23 | -4.87% | 508,946 | 399,589,949 |
| 2024-06-05 | 7.49 | 7.79 | 7.34 | 7.6 | +1.2% | 375,036 | 284,866,409 |
| 2024-06-04 | 7.9 | 7.9 | 7.31 | 7.51 | -7.28% | 431,761 | 323,690,212 |
| 2024-06-03 | 7.83 | 8.38 | 7.57 | 8.1 | +3.45% | 559,905 | 445,638,401 |
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：