股票概览
7.86
+1.29%
+0.1
7.75
开盘价
7.99
最高价
7.72
最低价
61,609
成交量
数据更新至: 2024-06-28
技术指标
7.82
MA5 (5日均线)
8.10
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 | 7.75 | 7.99 | 7.72 | 7.86 | +1.29% | 61,609 | 48,646,511 |
| 2024-06-27 | 7.91 | 8 | 7.71 | 7.76 | -2.39% | 59,791 | 47,169,224 |
| 2024-06-26 | 7.84 | 7.98 | 7.61 | 7.95 | +2.45% | 72,502 | 56,458,789 |
| 2024-06-25 | 7.75 | 7.94 | 7.68 | 7.76 | -0.13% | 71,811 | 55,963,475 |
| 2024-06-24 | 8.17 | 8.18 | 7.75 | 7.77 | -5.47% | 109,539 | 86,442,244 |
| 2024-06-21 | 8.41 | 8.5 | 8.12 | 8.22 | -3.63% | 95,172 | 78,816,609 |
| 2024-06-20 | 8.5 | 8.93 | 8.45 | 8.53 | -0.12% | 149,877 | 130,193,237 |
| 2024-06-19 | 8.32 | 8.58 | 8.28 | 8.54 | +2.64% | 96,931 | 81,978,013 |
| 2024-06-18 | 8.28 | 8.39 | 8.21 | 8.32 | +0.85% | 57,084 | 47,382,954 |
| 2024-06-17 | 8.36 | 8.46 | 8.19 | 8.25 | -2.14% | 68,050 | 56,572,217 |
| 2024-06-14 | 8.4 | 8.46 | 8.28 | 8.43 | +0.72% | 56,980 | 47,844,041 |
| 2024-06-13 | 8.55 | 8.59 | 8.34 | 8.37 | -2.11% | 79,306 | 66,798,434 |
| 2024-06-12 | 8.3 | 8.59 | 8.26 | 8.55 | +2.27% | 84,901 | 72,105,304 |
| 2024-06-11 | 8.22 | 8.37 | 8.06 | 8.36 | +1.09% | 74,960 | 61,402,150 |
| 2024-06-07 | 8.19 | 8.33 | 8.1 | 8.27 | +2.99% | 101,810 | 83,883,226 |
| 2024-06-06 | 8.46 | 8.54 | 7.99 | 8.03 | -5.08% | 151,381 | 123,331,856 |
| 2024-06-05 | 8.64 | 8.67 | 8.44 | 8.46 | -3.09% | 102,892 | 87,807,431 |
| 2024-06-04 | 8.54 | 8.86 | 8.37 | 8.73 | +0.46% | 128,702 | 111,652,572 |
| 2024-06-03 | 9.12 | 9.14 | 8.6 | 8.69 | -5.54% | 191,419 | 167,896,078 |
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：