股票概览
7.18
+0.28%
+0.02
7.3
开盘价
7.65
最高价
7.12
最低价
129,996
成交量
数据更新至: 2024-06-28
技术指标
7.56
MA5 (5日均线)
6.90
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 | 7.65 | 7.12 | 7.18 | +0.28% | 129,996 | 95,185,241 |
| 2024-06-27 | 7.3 | 7.39 | 7.08 | 7.16 | -4.53% | 134,528 | 96,765,766 |
| 2024-06-26 | 7.65 | 7.66 | 7.23 | 7.5 | -4.21% | 163,860 | 121,367,620 |
| 2024-06-25 | 7.6 | 8.03 | 7.25 | 7.83 | -3.93% | 224,269 | 169,865,871 |
| 2024-06-24 | 6.8 | 8.4 | 6.71 | 8.15 | +15.44% | 322,841 | 244,841,583 |
| 2024-06-21 | 5.93 | 7.06 | 5.93 | 7.06 | +20.07% | 170,118 | 116,100,091 |
| 2024-06-20 | 6.1 | 6.17 | 5.85 | 5.88 | -3.92% | 60,989 | 36,226,768 |
| 2024-06-19 | 6.25 | 6.35 | 6.06 | 6.12 | -0.97% | 65,036 | 40,014,541 |
| 2024-06-18 | 5.97 | 6.55 | 5.9 | 6.18 | +3.34% | 88,392 | 55,123,492 |
| 2024-06-17 | 6.3 | 6.35 | 5.94 | 5.98 | -3.39% | 67,015 | 40,560,465 |
| 2024-06-14 | 6.41 | 6.5 | 6.11 | 6.19 | -4.92% | 91,339 | 57,142,057 |
| 2024-06-13 | 6.24 | 7.34 | 6.24 | 6.51 | +4.49% | 137,147 | 91,452,174 |
| 2024-06-12 | 6.08 | 6.34 | 6.03 | 6.23 | +0.48% | 104,522 | 64,698,694 |
| 2024-06-11 | 5.6 | 6.2 | 5.6 | 6.2 | -4.17% | 141,543 | 84,608,341 |
| 2024-06-07 | 5.48 | 6.47 | 5.48 | 6.47 | +20.04% | 84,504 | 53,950,276 |
| 2024-06-06 | 5.94 | 6.05 | 5.28 | 5.39 | -8.8% | 64,727 | 35,878,830 |
| 2024-06-05 | 6.09 | 6.11 | 5.85 | 5.91 | -3.43% | 44,467 | 26,412,953 |
| 2024-06-04 | 6.45 | 6.45 | 6 | 6.12 | -5.85% | 53,778 | 32,958,869 |
| 2024-06-03 | 6.73 | 6.78 | 6.44 | 6.5 | -3.42% | 44,911 | 29,455,123 |
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：