股票概览
7.5
-1.32%
-0.1
7.56
开盘价
7.65
最高价
7.47
最低价
26,097
成交量
数据更新至: 2024-06-28
技术指标
7.61
MA5 (5日均线)
7.76
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 | 7.56 | 7.65 | 7.47 | 7.5 | -1.32% | 26,097 | 19,731,291 |
| 2024-06-27 | 7.71 | 7.82 | 7.6 | 7.6 | -2.06% | 28,634 | 21,998,734 |
| 2024-06-26 | 7.53 | 7.76 | 7.53 | 7.76 | +2.37% | 28,425 | 21,757,116 |
| 2024-06-25 | 7.57 | 7.71 | 7.5 | 7.58 | -0.13% | 25,310 | 19,190,985 |
| 2024-06-24 | 7.9 | 7.9 | 7.44 | 7.59 | -4.77% | 46,117 | 35,094,357 |
| 2024-06-21 | 7.85 | 7.99 | 7.69 | 7.97 | +1.4% | 39,212 | 30,894,891 |
| 2024-06-20 | 7.9 | 8.23 | 7.8 | 7.86 | -1.01% | 47,832 | 38,380,019 |
| 2024-06-19 | 7.92 | 7.98 | 7.87 | 7.94 | +0.13% | 19,181 | 15,216,491 |
| 2024-06-18 | 7.87 | 7.96 | 7.83 | 7.93 | +0.63% | 21,853 | 17,284,984 |
| 2024-06-17 | 7.83 | 7.91 | 7.75 | 7.88 | +0.25% | 28,625 | 22,481,966 |
| 2024-06-14 | 7.95 | 7.98 | 7.73 | 7.86 | -0.76% | 37,207 | 29,195,780 |
| 2024-06-13 | 8.03 | 8.07 | 7.86 | 7.92 | -1.37% | 32,272 | 25,550,259 |
| 2024-06-12 | 8.03 | 8.17 | 7.96 | 8.03 | 0% | 42,247 | 34,024,777 |
| 2024-06-11 | 7.83 | 8.05 | 7.66 | 8.03 | +3.21% | 46,057 | 36,410,091 |
| 2024-06-07 | 7.64 | 7.83 | 7.59 | 7.78 | +3.87% | 59,791 | 46,190,525 |
| 2024-06-06 | 7.99 | 8.03 | 7.37 | 7.49 | -5.31% | 71,935 | 54,467,348 |
| 2024-06-05 | 8.16 | 8.17 | 7.89 | 7.91 | -2.94% | 34,918 | 27,997,721 |
| 2024-06-04 | 8.22 | 8.23 | 8.03 | 8.15 | -0.85% | 35,337 | 28,676,514 |
| 2024-06-03 | 8.53 | 8.53 | 8.16 | 8.22 | -3.63% | 36,459 | 30,233,229 |
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：