股票概览
7.27
-1.62%
-0.12
7.4
开盘价
7.5
最高价
7.26
最低价
203,126
成交量
数据更新至: 2024-06-28
技术指标
7.61
MA5 (5日均线)
7.28
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 | 7.4 | 7.5 | 7.26 | 7.27 | -1.62% | 203,126 | 149,720,024 |
| 2024-06-27 | 7.67 | 7.7 | 7.36 | 7.39 | -5.01% | 242,134 | 181,419,748 |
| 2024-06-26 | 7.5 | 7.94 | 7.38 | 7.78 | -1.02% | 330,731 | 253,176,000 |
| 2024-06-25 | 7.57 | 8.35 | 7.5 | 7.86 | +1.16% | 433,187 | 341,797,928 |
| 2024-06-24 | 7.15 | 8.37 | 7.07 | 7.77 | +6% | 478,892 | 367,722,000 |
| 2024-06-21 | 6.76 | 7.53 | 6.58 | 7.33 | +6.85% | 283,088 | 202,035,158 |
| 2024-06-20 | 7.12 | 7.27 | 6.83 | 6.86 | -5.38% | 215,462 | 151,175,953 |
| 2024-06-19 | 6.85 | 7.82 | 6.79 | 7.25 | +7.25% | 323,752 | 238,968,726 |
| 2024-06-18 | 6.53 | 6.78 | 6.53 | 6.76 | +3.05% | 70,912 | 47,473,586 |
| 2024-06-17 | 6.57 | 6.63 | 6.51 | 6.56 | -1.65% | 71,815 | 47,162,645 |
| 2024-06-14 | 6.55 | 6.89 | 6.44 | 6.67 | +1.99% | 104,031 | 69,350,373 |
| 2024-06-13 | 6.6 | 6.67 | 6.52 | 6.54 | -0.91% | 38,413 | 25,288,807 |
| 2024-06-12 | 6.44 | 6.62 | 6.42 | 6.6 | +2.33% | 51,384 | 33,749,287 |
| 2024-06-11 | 6.25 | 6.49 | 6.13 | 6.45 | +3.2% | 71,275 | 45,253,408 |
| 2024-06-07 | 6.23 | 6.38 | 6.12 | 6.25 | +1.79% | 65,266 | 40,718,646 |
| 2024-06-06 | 6.6 | 6.65 | 6.08 | 6.14 | -7.11% | 114,073 | 71,386,843 |
| 2024-06-05 | 6.71 | 6.76 | 6.6 | 6.61 | -1.05% | 41,718 | 27,841,733 |
| 2024-06-04 | 6.82 | 6.82 | 6.58 | 6.68 | -2.05% | 62,779 | 41,780,600 |
| 2024-06-03 | 7.11 | 7.14 | 6.76 | 6.82 | -4.35% | 76,955 | 53,181,531 |
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：