股票概览
7.8
+0.91%
+0.07
7.72
开盘价
7.94
最高价
7.64
最低价
10,809
成交量
数据更新至: 2024-06-28
技术指标
7.67
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 | 7.72 | 7.94 | 7.64 | 7.8 | +0.91% | 10,809 | 8,475,074 |
| 2024-06-27 | 7.82 | 7.91 | 7.7 | 7.73 | -1.02% | 13,325 | 10,421,361 |
| 2024-06-26 | 7.48 | 7.84 | 7.35 | 7.81 | +3.44% | 12,778 | 9,746,587 |
| 2024-06-25 | 7.5 | 7.67 | 7.41 | 7.55 | +1.21% | 14,798 | 11,166,427 |
| 2024-06-24 | 7.7 | 7.75 | 7.39 | 7.46 | -4.36% | 15,520 | 11,698,759 |
| 2024-06-21 | 7.69 | 7.97 | 7.53 | 7.8 | +1.17% | 15,167 | 11,874,241 |
| 2024-06-20 | 7.92 | 7.92 | 7.69 | 7.71 | -3.5% | 16,993 | 13,208,339 |
| 2024-06-19 | 8.14 | 8.28 | 7.94 | 7.99 | -1.48% | 12,861 | 10,355,682 |
| 2024-06-18 | 7.71 | 8.15 | 7.48 | 8.11 | +5.74% | 25,954 | 20,629,301 |
| 2024-06-17 | 7.84 | 7.89 | 7.62 | 7.67 | -2.42% | 14,144 | 10,949,040 |
| 2024-06-14 | 7.87 | 7.89 | 7.61 | 7.86 | +0.38% | 13,466 | 10,493,851 |
| 2024-06-13 | 8 | 8.14 | 7.77 | 7.83 | -1.51% | 14,925 | 11,777,365 |
| 2024-06-12 | 7.78 | 7.98 | 7.6 | 7.95 | +3.25% | 14,230 | 11,215,586 |
| 2024-06-11 | 7.74 | 7.77 | 7.45 | 7.7 | -1.53% | 23,792 | 18,127,779 |
| 2024-06-07 | 7.44 | 7.94 | 7.31 | 7.82 | +8.31% | 39,777 | 30,727,516 |
| 2024-06-06 | 7.86 | 7.87 | 7.1 | 7.22 | -8.26% | 34,888 | 25,591,885 |
| 2024-06-05 | 8.06 | 8.09 | 7.78 | 7.87 | -3.08% | 19,795 | 15,606,491 |
| 2024-06-04 | 8.48 | 8.48 | 7.97 | 8.12 | -4.36% | 23,484 | 19,057,294 |
| 2024-06-03 | 8.85 | 8.91 | 8.41 | 8.49 | -4.82% | 24,558 | 21,135,164 |
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：