股票概览
7.23
-2.43%
-0.18
7.3
开盘价
7.55
最高价
7.2
最低价
174,315
成交量
数据更新至: 2024-06-28
技术指标
7.55
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 | 7.3 | 7.55 | 7.2 | 7.23 | -2.43% | 174,315 | 128,410,267 |
| 2024-06-27 | 7.55 | 7.55 | 7.31 | 7.41 | -3.77% | 164,862 | 122,382,772 |
| 2024-06-26 | 7.5 | 7.73 | 7.28 | 7.7 | +0.79% | 212,242 | 159,659,832 |
| 2024-06-25 | 7.51 | 7.72 | 7.43 | 7.64 | -1.42% | 245,160 | 185,181,125 |
| 2024-06-24 | 7.19 | 7.95 | 7.09 | 7.75 | +2.11% | 399,984 | 301,738,897 |
| 2024-06-21 | 6.82 | 8.14 | 6.64 | 7.59 | +11.95% | 368,515 | 284,319,441 |
| 2024-06-20 | 6.97 | 7.03 | 6.78 | 6.78 | -3.69% | 43,086 | 29,676,098 |
| 2024-06-19 | 6.89 | 7.14 | 6.89 | 7.04 | +1.44% | 56,988 | 40,144,294 |
| 2024-06-18 | 6.74 | 6.95 | 6.66 | 6.94 | +3.74% | 45,899 | 31,518,107 |
| 2024-06-17 | 6.75 | 6.85 | 6.65 | 6.69 | -0.89% | 27,195 | 18,315,390 |
| 2024-06-14 | 6.7 | 6.78 | 6.56 | 6.75 | +0.75% | 32,155 | 21,557,518 |
| 2024-06-13 | 6.6 | 6.78 | 6.6 | 6.7 | +0.75% | 43,990 | 29,510,407 |
| 2024-06-12 | 6.55 | 6.69 | 6.52 | 6.65 | +1.84% | 27,433 | 18,215,887 |
| 2024-06-11 | 6.5 | 6.58 | 6.32 | 6.53 | +0.46% | 28,838 | 18,609,342 |
| 2024-06-07 | 6.32 | 6.54 | 6.32 | 6.5 | +3.83% | 37,841 | 24,424,050 |
| 2024-06-06 | 6.56 | 6.64 | 6.13 | 6.26 | -4.72% | 57,017 | 36,067,009 |
| 2024-06-05 | 6.68 | 6.68 | 6.54 | 6.57 | -1.94% | 32,387 | 21,410,210 |
| 2024-06-04 | 7 | 7 | 6.6 | 6.7 | -5.37% | 74,064 | 49,569,760 |
| 2024-06-03 | 7.2 | 7.35 | 6.99 | 7.08 | -0.42% | 70,541 | 50,818,494 |
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：