股票概览
7.49
-0.4%
-0.03
7.41
开盘价
7.7
最高价
7.35
最低价
94,816
成交量
数据更新至: 2024-06-28
技术指标
7.38
MA5 (5日均线)
7.34
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 | 7.41 | 7.7 | 7.35 | 7.49 | -0.4% | 94,816 | 71,522,881 |
| 2024-06-27 | 7.55 | 7.81 | 7.45 | 7.52 | -4.81% | 123,700 | 94,212,417 |
| 2024-06-26 | 7 | 8.4 | 7 | 7.9 | +10.49% | 168,602 | 128,689,599 |
| 2024-06-25 | 6.97 | 7.71 | 6.97 | 7.15 | +4.69% | 65,507 | 46,982,565 |
| 2024-06-24 | 7.2 | 7.2 | 6.8 | 6.83 | -5.14% | 33,565 | 23,242,270 |
| 2024-06-21 | 7.15 | 7.28 | 7.02 | 7.2 | +0.42% | 28,950 | 20,817,517 |
| 2024-06-20 | 7.5 | 7.5 | 7.16 | 7.17 | -4.53% | 28,258 | 20,490,714 |
| 2024-06-19 | 7.47 | 7.54 | 7.37 | 7.51 | +0.54% | 24,155 | 18,039,963 |
| 2024-06-18 | 7.19 | 7.49 | 7.11 | 7.47 | +4.48% | 36,469 | 26,885,588 |
| 2024-06-17 | 7.26 | 7.28 | 7.1 | 7.15 | -1.65% | 26,702 | 19,168,736 |
| 2024-06-14 | 7.25 | 7.34 | 7.13 | 7.27 | -0.27% | 30,831 | 22,348,598 |
| 2024-06-13 | 7.17 | 7.32 | 7.11 | 7.29 | +2.39% | 33,979 | 24,589,589 |
| 2024-06-12 | 6.99 | 7.14 | 6.82 | 7.12 | +3.04% | 34,488 | 24,369,257 |
| 2024-06-11 | 6.89 | 6.96 | 6.63 | 6.91 | -0.43% | 46,406 | 31,460,021 |
| 2024-06-07 | 6.86 | 7.06 | 6.76 | 6.94 | +6.44% | 65,125 | 45,113,958 |
| 2024-06-06 | 7.07 | 7.14 | 6.4 | 6.52 | -7.78% | 68,730 | 46,143,800 |
| 2024-06-05 | 7.51 | 7.52 | 7.06 | 7.07 | -6.36% | 63,970 | 45,872,618 |
| 2024-06-04 | 7.43 | 7.61 | 7.16 | 7.55 | +1.75% | 82,542 | 61,102,727 |
| 2024-06-03 | 7.99 | 8 | 7.4 | 7.42 | -5.6% | 80,432 | 61,155,883 |
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：