股票概览
7.62
+0.4%
+0.03
7.55
开盘价
7.77
最高价
7.48
最低价
34,592
成交量
数据更新至: 2024-06-28
技术指标
7.56
MA5 (5日均线)
7.67
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 | 7.55 | 7.77 | 7.48 | 7.62 | +0.4% | 34,592 | 26,570,330 |
| 2024-06-27 | 7.83 | 7.85 | 7.55 | 7.59 | -3.07% | 40,581 | 31,290,596 |
| 2024-06-26 | 7.49 | 7.84 | 7.32 | 7.83 | +4.96% | 40,220 | 30,696,339 |
| 2024-06-25 | 7.19 | 7.57 | 7.19 | 7.46 | +2.33% | 47,630 | 35,530,241 |
| 2024-06-24 | 7.61 | 7.61 | 7.26 | 7.29 | -4.83% | 49,578 | 36,613,750 |
| 2024-06-21 | 7.72 | 7.8 | 7.62 | 7.66 | -0.91% | 40,085 | 30,928,634 |
| 2024-06-20 | 7.91 | 7.93 | 7.71 | 7.73 | -2.52% | 40,510 | 31,569,164 |
| 2024-06-19 | 7.93 | 8.01 | 7.83 | 7.93 | +0.38% | 38,526 | 30,565,360 |
| 2024-06-18 | 7.74 | 7.95 | 7.67 | 7.9 | +3.13% | 62,355 | 48,780,890 |
| 2024-06-17 | 7.65 | 7.83 | 7.63 | 7.66 | -1.29% | 37,105 | 28,666,803 |
| 2024-06-14 | 7.84 | 7.91 | 7.65 | 7.76 | -0.77% | 39,862 | 30,974,671 |
| 2024-06-13 | 7.83 | 7.96 | 7.77 | 7.82 | -0.26% | 32,073 | 25,223,282 |
| 2024-06-12 | 7.72 | 7.91 | 7.7 | 7.84 | +1.55% | 39,794 | 31,155,476 |
| 2024-06-11 | 7.6 | 7.8 | 7.46 | 7.72 | -1.28% | 67,244 | 51,250,376 |
| 2024-06-07 | 7.5 | 7.85 | 7.49 | 7.82 | +6.98% | 71,290 | 54,737,015 |
| 2024-06-06 | 7.88 | 7.95 | 7.23 | 7.31 | -7.12% | 83,265 | 62,227,510 |
| 2024-06-05 | 8.04 | 8.08 | 7.87 | 7.87 | -1.99% | 50,019 | 39,686,493 |
| 2024-06-04 | 8.28 | 8.28 | 7.86 | 8.03 | -3.02% | 58,425 | 46,652,265 |
| 2024-06-03 | 8.69 | 8.69 | 8.18 | 8.28 | -3.83% | 54,349 | 45,601,441 |
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：