股票概览
7.74
-2.27%
-0.18
7.81
开盘价
8.02
最高价
7.69
最低价
79,589
成交量
数据更新至: 2024-06-28
技术指标
7.66
MA5 (5日均线)
7.65
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 | 7.81 | 8.02 | 7.69 | 7.74 | -2.27% | 79,589 | 62,449,065 |
| 2024-06-27 | 7.68 | 8.37 | 7.59 | 7.92 | +1.93% | 121,003 | 96,156,475 |
| 2024-06-26 | 7.18 | 7.79 | 7.18 | 7.77 | +3.74% | 84,049 | 63,242,681 |
| 2024-06-25 | 7.7 | 8.09 | 7.28 | 7.49 | +1.49% | 88,444 | 67,103,471 |
| 2024-06-24 | 7.5 | 7.5 | 7.13 | 7.38 | -1.86% | 70,160 | 51,206,733 |
| 2024-06-21 | 7.57 | 7.65 | 7.2 | 7.52 | -2.08% | 74,083 | 55,607,763 |
| 2024-06-20 | 7.97 | 8.08 | 7.62 | 7.68 | -5.54% | 132,822 | 103,334,464 |
| 2024-06-19 | 7.64 | 9.14 | 7.64 | 8.13 | +6.55% | 167,679 | 139,442,726 |
| 2024-06-18 | 7.24 | 7.65 | 7.16 | 7.63 | +5.83% | 59,115 | 44,517,268 |
| 2024-06-17 | 7.35 | 7.62 | 7.19 | 7.21 | -1.9% | 40,630 | 29,819,800 |
| 2024-06-14 | 7.21 | 7.38 | 6.87 | 7.35 | +2.51% | 42,774 | 30,924,185 |
| 2024-06-13 | 7.28 | 7.34 | 7.02 | 7.17 | +0.28% | 40,412 | 29,075,316 |
| 2024-06-12 | 6.93 | 7.21 | 6.93 | 7.15 | +3.03% | 44,325 | 31,587,858 |
| 2024-06-11 | 6.92 | 7.03 | 6.55 | 6.94 | +0.87% | 56,005 | 38,203,542 |
| 2024-06-07 | 6.75 | 7.03 | 6.68 | 6.88 | +3.93% | 63,163 | 43,335,055 |
| 2024-06-06 | 7.23 | 7.37 | 6.46 | 6.62 | -8.56% | 97,111 | 65,420,797 |
| 2024-06-05 | 7.36 | 7.45 | 7.17 | 7.24 | -1.23% | 40,229 | 29,519,683 |
| 2024-06-04 | 7.8 | 7.8 | 7.21 | 7.33 | -5.54% | 66,396 | 48,808,611 |
| 2024-06-03 | 8.15 | 8.25 | 7.71 | 7.76 | -4.67% | 45,830 | 36,331,460 |
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：