股票概览
7.89
-0.25%
-0.02
7.94
开盘价
7.98
最高价
7.88
最低价
109,829
成交量
数据更新至: 2024-06-28
技术指标
7.92
MA5 (5日均线)
8.04
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 | 7.94 | 7.98 | 7.88 | 7.89 | -0.25% | 109,829 | 87,111,220 |
| 2024-06-27 | 7.9 | 7.99 | 7.87 | 7.91 | +0.13% | 134,083 | 106,360,146 |
| 2024-06-26 | 7.86 | 7.92 | 7.8 | 7.9 | 0% | 136,268 | 107,039,658 |
| 2024-06-25 | 8.06 | 8.07 | 7.85 | 7.9 | -1.37% | 188,271 | 149,398,905 |
| 2024-06-24 | 8.14 | 8.19 | 7.98 | 8.01 | -1.6% | 194,887 | 157,283,905 |
| 2024-06-21 | 8.15 | 8.19 | 8.1 | 8.14 | -0.12% | 103,616 | 84,436,495 |
| 2024-06-20 | 8.16 | 8.18 | 8.11 | 8.15 | -0.24% | 128,227 | 104,488,208 |
| 2024-06-19 | 8.16 | 8.22 | 8.14 | 8.17 | -0.24% | 120,750 | 98,744,470 |
| 2024-06-18 | 8.18 | 8.26 | 8.12 | 8.19 | +0.37% | 205,818 | 168,480,412 |
| 2024-06-17 | 8.03 | 8.26 | 7.98 | 8.16 | +1.62% | 350,783 | 286,521,594 |
| 2024-06-14 | 8.34 | 8.5 | 7.95 | 8.03 | -4.06% | 914,806 | 746,528,522 |
| 2024-06-13 | 8.39 | 8.48 | 8.36 | 8.37 | -0.36% | 311,738 | 262,482,178 |
| 2024-06-12 | 8.16 | 8.41 | 8.13 | 8.4 | +2.94% | 385,564 | 320,790,913 |
| 2024-06-11 | 8.19 | 8.25 | 8.14 | 8.16 | -0.37% | 194,041 | 158,941,281 |
| 2024-06-07 | 8.19 | 8.2 | 8.1 | 8.19 | +1.11% | 207,870 | 169,814,744 |
| 2024-06-06 | 8.17 | 8.2 | 8.09 | 8.1 | -0.61% | 221,015 | 179,912,048 |
| 2024-06-05 | 8.19 | 8.24 | 8.14 | 8.15 | -0.49% | 173,021 | 141,390,993 |
| 2024-06-04 | 8.11 | 8.2 | 8.05 | 8.19 | +0.74% | 238,010 | 194,249,169 |
| 2024-06-03 | 7.96 | 8.26 | 7.87 | 8.13 | +3.44% | 598,997 | 486,154,555 |
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：