股票概览
7.81
+1.03%
+0.08
7.6
开盘价
8.19
最高价
7.57
最低价
79,946
成交量
数据更新至: 2024-06-28
技术指标
7.71
MA5 (5日均线)
7.80
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 | 7.6 | 8.19 | 7.57 | 7.81 | +1.03% | 79,946 | 63,124,352 |
| 2024-06-27 | 7.7 | 8.67 | 7.7 | 7.73 | +1.71% | 103,490 | 82,801,381 |
| 2024-06-26 | 7.44 | 7.61 | 7.34 | 7.6 | +0.93% | 42,996 | 32,209,740 |
| 2024-06-25 | 7.72 | 7.9 | 7.38 | 7.53 | -4.2% | 64,275 | 48,922,479 |
| 2024-06-24 | 7.69 | 7.89 | 7.42 | 7.86 | +3.56% | 74,657 | 57,783,897 |
| 2024-06-21 | 7.62 | 7.86 | 7.4 | 7.59 | -2.19% | 46,109 | 35,252,345 |
| 2024-06-20 | 8.11 | 8.2 | 7.7 | 7.76 | -6.73% | 82,135 | 65,247,393 |
| 2024-06-19 | 7.9 | 9.3 | 7.8 | 8.32 | +4.92% | 121,440 | 103,203,526 |
| 2024-06-18 | 7.86 | 7.98 | 7.82 | 7.93 | +0.76% | 46,745 | 36,928,705 |
| 2024-06-17 | 8.13 | 8.14 | 7.78 | 7.87 | -4.61% | 68,990 | 54,549,511 |
| 2024-06-14 | 8.7 | 8.8 | 8.01 | 8.25 | -6.67% | 108,794 | 89,770,628 |
| 2024-06-13 | 8.47 | 9.37 | 8.33 | 8.84 | +4.25% | 143,712 | 128,324,937 |
| 2024-06-12 | 8.8 | 9.79 | 8.48 | 8.48 | +3.04% | 177,303 | 158,876,738 |
| 2024-06-07 | 7.85 | 8.26 | 7.85 | 8.23 | +7.72% | 29,502 | 23,838,879 |
| 2024-06-06 | 8.08 | 8.26 | 7.51 | 7.64 | -6.83% | 34,468 | 26,843,680 |
| 2024-06-05 | 8.13 | 8.43 | 8.13 | 8.2 | +0.86% | 28,625 | 23,658,109 |
| 2024-06-04 | 8 | 8.38 | 7.95 | 8.13 | +1.63% | 33,680 | 27,592,362 |
| 2024-06-03 | 8.95 | 8.95 | 7.67 | 8 | -11.11% | 63,263 | 51,464,437 |
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：