股票概览
7.2
+1.12%
+0.08
7.08
开盘价
7.37
最高价
7.06
最低价
183,233
成交量
数据更新至: 2024-06-28
技术指标
7.31
MA5 (5日均线)
7.77
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 | 7.08 | 7.37 | 7.06 | 7.2 | +1.12% | 183,233 | 132,569,332 |
| 2024-06-27 | 7.32 | 7.37 | 7.1 | 7.12 | -3.39% | 200,334 | 144,513,510 |
| 2024-06-26 | 7.16 | 7.42 | 6.99 | 7.37 | +2.5% | 240,024 | 173,479,824 |
| 2024-06-25 | 7.64 | 7.76 | 7.12 | 7.19 | -6.14% | 343,753 | 252,882,843 |
| 2024-06-24 | 7.8 | 8.08 | 7.58 | 7.66 | -3.04% | 280,640 | 220,554,220 |
| 2024-06-21 | 7.78 | 8.05 | 7.7 | 7.9 | -1.5% | 240,909 | 190,141,623 |
| 2024-06-20 | 8.52 | 8.52 | 8 | 8.02 | -5.76% | 438,426 | 361,885,662 |
| 2024-06-19 | 8.35 | 8.56 | 8.3 | 8.51 | +1.92% | 501,836 | 424,579,477 |
| 2024-06-18 | 8.35 | 8.39 | 8.23 | 8.35 | -0.83% | 377,196 | 313,502,871 |
| 2024-06-17 | 8.09 | 8.48 | 7.98 | 8.42 | +4.21% | 530,726 | 438,765,446 |
| 2024-06-14 | 8.22 | 8.29 | 7.99 | 8.08 | -3.58% | 490,906 | 398,040,968 |
| 2024-06-13 | 8.2 | 8.88 | 8.15 | 8.38 | +3.2% | 822,150 | 701,109,362 |
| 2024-06-12 | 8.11 | 8.2 | 8.03 | 8.12 | -1.93% | 460,495 | 373,058,617 |
| 2024-06-11 | 7.85 | 8.28 | 7.81 | 8.28 | +5.88% | 730,731 | 587,109,780 |
| 2024-06-07 | 7.47 | 7.83 | 7.36 | 7.82 | +4.69% | 470,399 | 361,920,298 |
| 2024-06-06 | 7.54 | 7.8 | 7.36 | 7.47 | +0.4% | 373,000 | 282,645,533 |
| 2024-06-05 | 7.54 | 7.8 | 7.44 | 7.44 | -1.72% | 257,264 | 196,431,053 |
| 2024-06-04 | 7.71 | 7.76 | 7.42 | 7.57 | -2.45% | 285,458 | 214,728,101 |
| 2024-06-03 | 7.8 | 7.88 | 7.61 | 7.76 | -0.64% | 350,997 | 272,106,230 |
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：