股票概览
7.88
+0.25%
+0.02
7.87
开盘价
8.1
最高价
7.85
最低价
28,881
成交量
数据更新至: 2024-06-28
技术指标
7.84
MA5 (5日均线)
8.06
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 | 7.87 | 8.1 | 7.85 | 7.88 | +0.25% | 28,881 | 23,066,467 |
| 2024-06-27 | 8.01 | 8.13 | 7.86 | 7.86 | -2.6% | 37,519 | 29,995,066 |
| 2024-06-26 | 7.7 | 8.11 | 7.58 | 8.07 | +5.22% | 38,506 | 30,158,627 |
| 2024-06-25 | 7.73 | 7.88 | 7.59 | 7.67 | -0.52% | 29,659 | 22,891,715 |
| 2024-06-24 | 8.01 | 8.03 | 7.7 | 7.71 | -3.99% | 33,771 | 26,366,887 |
| 2024-06-21 | 8.14 | 8.19 | 8.03 | 8.03 | -1.23% | 22,575 | 18,241,873 |
| 2024-06-20 | 8.43 | 8.5 | 8.12 | 8.13 | -3.44% | 35,054 | 28,950,752 |
| 2024-06-19 | 8.58 | 8.59 | 8.4 | 8.42 | -0.94% | 29,177 | 24,783,689 |
| 2024-06-18 | 8.38 | 8.53 | 8.38 | 8.5 | +1.92% | 28,298 | 23,995,435 |
| 2024-06-17 | 8.32 | 8.48 | 8.32 | 8.34 | -1.07% | 23,247 | 19,511,172 |
| 2024-06-14 | 8.49 | 8.55 | 8.33 | 8.43 | -0.82% | 27,497 | 23,217,270 |
| 2024-06-13 | 8.57 | 8.6 | 8.46 | 8.5 | -0.82% | 28,459 | 24,246,210 |
| 2024-06-12 | 8.41 | 8.62 | 8.37 | 8.57 | +1.9% | 40,696 | 34,646,802 |
| 2024-06-11 | 8.47 | 8.48 | 8.31 | 8.41 | -1.06% | 35,737 | 29,966,502 |
| 2024-06-07 | 8.29 | 8.54 | 8.26 | 8.5 | +3.79% | 54,574 | 45,909,300 |
| 2024-06-06 | 8.78 | 8.81 | 8.12 | 8.19 | -6.08% | 76,647 | 63,876,343 |
| 2024-06-05 | 8.93 | 8.99 | 8.72 | 8.72 | -2.35% | 33,582 | 29,747,283 |
| 2024-06-04 | 9 | 9.14 | 8.82 | 8.93 | -1.54% | 55,824 | 49,959,531 |
| 2024-06-03 | 9.23 | 9.46 | 9.07 | 9.07 | -2.47% | 52,838 | 48,624,547 |
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：