股票概览
7.55
+0.4%
+0.03
7.54
开盘价
7.76
最高价
7.41
最低价
24,163
成交量
数据更新至: 2024-06-28
技术指标
7.42
MA5 (5日均线)
7.56
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 | 7.54 | 7.76 | 7.41 | 7.55 | +0.4% | 24,163 | 18,382,507 |
| 2024-06-27 | 7.56 | 7.72 | 7.52 | 7.52 | -0.66% | 35,666 | 27,123,200 |
| 2024-06-26 | 7.25 | 7.58 | 7.06 | 7.57 | +4.27% | 27,778 | 20,340,676 |
| 2024-06-25 | 7.19 | 7.46 | 7.13 | 7.26 | +0.55% | 27,879 | 20,341,266 |
| 2024-06-24 | 7.62 | 7.7 | 7.15 | 7.22 | -6.48% | 47,713 | 34,967,983 |
| 2024-06-21 | 7.53 | 8 | 7.42 | 7.72 | +1.45% | 36,077 | 28,053,177 |
| 2024-06-20 | 7.86 | 7.88 | 7.61 | 7.61 | -3.67% | 29,496 | 22,722,874 |
| 2024-06-19 | 7.74 | 8.05 | 7.71 | 7.9 | +2.73% | 43,422 | 34,382,151 |
| 2024-06-18 | 7.51 | 7.74 | 7.44 | 7.69 | +2.4% | 20,803 | 15,894,231 |
| 2024-06-17 | 7.55 | 7.6 | 7.39 | 7.51 | -0.53% | 28,063 | 21,033,303 |
| 2024-06-14 | 7.7 | 7.76 | 7.4 | 7.55 | -0.4% | 20,188 | 15,197,350 |
| 2024-06-13 | 7.73 | 7.82 | 7.5 | 7.58 | -1.04% | 19,192 | 14,625,785 |
| 2024-06-12 | 7.51 | 7.69 | 7.39 | 7.66 | +3.37% | 23,741 | 18,050,433 |
| 2024-06-11 | 7.6 | 7.66 | 7.19 | 7.41 | -1.72% | 28,278 | 20,878,697 |
| 2024-06-07 | 7.19 | 7.58 | 7.19 | 7.54 | +6.65% | 43,439 | 32,362,106 |
| 2024-06-06 | 7.56 | 7.59 | 6.98 | 7.07 | -6.73% | 40,454 | 29,027,832 |
| 2024-06-05 | 7.81 | 7.81 | 7.52 | 7.58 | -2.94% | 31,894 | 24,328,973 |
| 2024-06-04 | 8.02 | 8.02 | 7.7 | 7.81 | -2.98% | 44,249 | 34,454,248 |
| 2024-06-03 | 8.28 | 8.4 | 7.95 | 8.05 | -3.36% | 48,863 | 39,775,281 |
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：