股票概览
7.31
+0.14%
+0.01
7.28
开盘价
7.43
最高价
7.21
最低价
88,157
成交量
数据更新至: 2024-06-28
技术指标
7.35
MA5 (5日均线)
7.61
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 | 7.28 | 7.43 | 7.21 | 7.31 | +0.14% | 88,157 | 64,887,910 |
| 2024-06-27 | 7.53 | 7.55 | 7.28 | 7.3 | -3.31% | 93,006 | 68,830,255 |
| 2024-06-26 | 7.25 | 7.56 | 7.08 | 7.55 | +3.57% | 115,769 | 85,244,147 |
| 2024-06-25 | 7.35 | 7.58 | 7.24 | 7.29 | -0.14% | 112,369 | 83,148,231 |
| 2024-06-24 | 7.6 | 7.6 | 7.29 | 7.3 | -4.95% | 122,924 | 90,817,503 |
| 2024-06-21 | 7.79 | 7.9 | 7.64 | 7.68 | -1.54% | 108,943 | 84,137,194 |
| 2024-06-20 | 8.18 | 8.23 | 7.79 | 7.8 | -5.8% | 205,803 | 164,338,742 |
| 2024-06-19 | 8.12 | 8.42 | 8.08 | 8.28 | +4.02% | 275,091 | 226,281,350 |
| 2024-06-18 | 7.55 | 8.1 | 7.51 | 7.96 | +4.87% | 214,680 | 169,918,202 |
| 2024-06-17 | 7.24 | 7.95 | 7.19 | 7.59 | +4.83% | 191,650 | 144,755,862 |
| 2024-06-14 | 7.25 | 7.29 | 7.12 | 7.24 | -0.55% | 85,559 | 61,583,898 |
| 2024-06-13 | 7.4 | 7.44 | 7.25 | 7.28 | -1.36% | 73,408 | 53,668,229 |
| 2024-06-12 | 7.28 | 7.52 | 7.25 | 7.38 | +0.68% | 86,336 | 64,204,778 |
| 2024-06-11 | 7.22 | 7.35 | 6.93 | 7.33 | +0.83% | 88,870 | 64,005,269 |
| 2024-06-07 | 7.57 | 7.62 | 7.21 | 7.27 | -2.28% | 161,009 | 118,628,829 |
| 2024-06-06 | 8.22 | 8.29 | 7.27 | 7.44 | -11% | 303,442 | 232,567,431 |
| 2024-06-05 | 8.33 | 8.64 | 8.23 | 8.36 | -1.99% | 169,701 | 142,164,644 |
| 2024-06-04 | 8.37 | 8.76 | 8.16 | 8.53 | +1.91% | 261,220 | 221,481,055 |
| 2024-06-03 | 8.17 | 8.47 | 8.11 | 8.37 | +4.23% | 247,583 | 206,483,576 |
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：