股票概览
7.57
+7.38%
+0.52
7.1
开盘价
7.76
最高价
7.1
最低价
64,281
成交量
数据更新至: 2024-06-28
技术指标
7.21
MA5 (5日均线)
7.66
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 | 7.1 | 7.76 | 7.1 | 7.57 | +7.38% | 64,281 | 48,292,634 |
| 2024-06-27 | 7.26 | 7.37 | 6.98 | 7.05 | -3.42% | 36,817 | 26,503,012 |
| 2024-06-26 | 6.85 | 7.46 | 6.71 | 7.3 | +5.19% | 61,443 | 43,740,975 |
| 2024-06-25 | 7.15 | 7.35 | 6.86 | 6.94 | -3.61% | 59,050 | 41,523,201 |
| 2024-06-24 | 7.58 | 7.6 | 7.07 | 7.2 | -7.22% | 65,422 | 47,436,726 |
| 2024-06-21 | 7.59 | 7.88 | 7.35 | 7.76 | +1.97% | 48,585 | 37,331,340 |
| 2024-06-20 | 8.22 | 8.22 | 7.56 | 7.61 | -7.2% | 83,340 | 64,888,649 |
| 2024-06-19 | 8.41 | 8.55 | 8.13 | 8.2 | -3.19% | 34,521 | 28,716,349 |
| 2024-06-18 | 8.52 | 8.63 | 8.47 | 8.47 | 0% | 25,708 | 21,955,002 |
| 2024-06-17 | 8.47 | 8.71 | 8.38 | 8.47 | -0.82% | 31,931 | 27,136,893 |
| 2024-06-14 | 8.82 | 8.82 | 8.42 | 8.54 | -3.17% | 37,931 | 32,402,021 |
| 2024-06-13 | 9.09 | 9.15 | 8.66 | 8.82 | -2.22% | 45,265 | 39,994,360 |
| 2024-06-12 | 9.1 | 9.26 | 8.98 | 9.02 | -1.85% | 41,106 | 37,417,876 |
| 2024-06-11 | 8.79 | 9.28 | 8.7 | 9.19 | +4.67% | 53,202 | 48,327,526 |
| 2024-06-07 | 8.3 | 8.94 | 8.22 | 8.78 | +8.13% | 78,766 | 67,522,336 |
| 2024-06-06 | 8.71 | 8.82 | 7.73 | 8.12 | -8.04% | 97,568 | 80,310,911 |
| 2024-06-05 | 8.44 | 8.96 | 8.27 | 8.83 | +5.12% | 66,589 | 58,016,133 |
| 2024-06-04 | 8.55 | 8.65 | 8.05 | 8.4 | -2.78% | 67,445 | 56,355,093 |
| 2024-06-03 | 9.2 | 9.39 | 8.53 | 8.64 | -6.49% | 72,422 | 64,134,148 |
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：