股票概览
7.8
+0.52%
+0.04
7.7
开盘价
7.87
最高价
7.7
最低价
12,533
成交量
数据更新至: 2024-06-28
技术指标
7.70
MA5 (5日均线)
7.80
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 | 7.7 | 7.87 | 7.7 | 7.8 | +0.52% | 12,533 | 9,779,363 |
| 2024-06-27 | 7.88 | 7.96 | 7.73 | 7.76 | -1.15% | 13,776 | 10,779,216 |
| 2024-06-26 | 7.57 | 7.85 | 7.46 | 7.85 | +3.7% | 16,408 | 12,651,729 |
| 2024-06-25 | 7.51 | 7.66 | 7.43 | 7.57 | +0.93% | 19,202 | 14,467,300 |
| 2024-06-24 | 7.88 | 7.91 | 7.41 | 7.5 | -5.06% | 25,248 | 19,046,920 |
| 2024-06-21 | 7.83 | 7.96 | 7.69 | 7.9 | 0% | 15,872 | 12,477,900 |
| 2024-06-20 | 8.15 | 8.15 | 7.8 | 7.9 | -1.86% | 18,971 | 14,994,273 |
| 2024-06-19 | 7.94 | 8.15 | 7.94 | 8.05 | +1.51% | 24,426 | 19,679,556 |
| 2024-06-18 | 7.68 | 7.97 | 7.63 | 7.93 | +2.99% | 18,313 | 14,352,139 |
| 2024-06-17 | 7.81 | 7.88 | 7.66 | 7.7 | -2.53% | 17,693 | 13,689,861 |
| 2024-06-14 | 7.86 | 7.91 | 7.73 | 7.9 | +0.51% | 14,768 | 11,600,206 |
| 2024-06-13 | 7.88 | 7.98 | 7.77 | 7.86 | -0.25% | 12,201 | 9,574,319 |
| 2024-06-12 | 7.69 | 7.9 | 7.65 | 7.88 | +2.6% | 14,793 | 11,590,164 |
| 2024-06-11 | 7.67 | 7.68 | 7.35 | 7.68 | +0.52% | 21,856 | 16,482,711 |
| 2024-06-07 | 7.38 | 7.65 | 7.26 | 7.64 | +5.38% | 27,375 | 20,688,047 |
| 2024-06-06 | 7.76 | 7.85 | 7.15 | 7.25 | -6.81% | 36,927 | 27,235,133 |
| 2024-06-05 | 7.9 | 8.06 | 7.77 | 7.78 | -3.35% | 18,338 | 14,509,794 |
| 2024-06-04 | 8.18 | 8.28 | 7.86 | 8.05 | -2.66% | 26,864 | 21,510,383 |
| 2024-06-03 | 8.7 | 8.7 | 8.14 | 8.27 | -4.83% | 24,958 | 20,898,517 |
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：