股票概览
7.55
-2.45%
-0.19
7.74
开盘价
7.85
最高价
7.52
最低价
274,266
成交量
数据更新至: 2024-06-28
技术指标
7.75
MA5 (5日均线)
7.90
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 | 7.74 | 7.85 | 7.52 | 7.55 | -2.45% | 274,266 | 210,462,625 |
| 2024-06-27 | 7.8 | 7.83 | 7.73 | 7.74 | -1.28% | 130,816 | 101,653,381 |
| 2024-06-26 | 7.72 | 7.87 | 7.71 | 7.84 | +1.16% | 129,052 | 100,561,214 |
| 2024-06-25 | 7.88 | 7.9 | 7.71 | 7.75 | -1.65% | 199,989 | 155,838,857 |
| 2024-06-24 | 7.93 | 7.96 | 7.84 | 7.88 | -1.01% | 155,628 | 122,831,522 |
| 2024-06-21 | 7.98 | 8.04 | 7.95 | 7.96 | +0.25% | 116,606 | 93,102,550 |
| 2024-06-20 | 8 | 8.07 | 7.94 | 7.94 | -1.37% | 150,873 | 120,607,739 |
| 2024-06-19 | 8.14 | 8.17 | 8.04 | 8.05 | -1.11% | 131,592 | 106,303,551 |
| 2024-06-18 | 8.08 | 8.19 | 8.07 | 8.14 | +0.37% | 153,912 | 125,305,557 |
| 2024-06-17 | 8.05 | 8.13 | 8 | 8.11 | 0% | 165,694 | 133,890,468 |
| 2024-06-14 | 7.88 | 8.14 | 7.86 | 8.11 | +2.79% | 336,173 | 269,233,750 |
| 2024-06-13 | 7.94 | 7.96 | 7.85 | 7.89 | -0.38% | 149,406 | 117,986,494 |
| 2024-06-12 | 7.88 | 7.94 | 7.87 | 7.92 | +0.25% | 113,561 | 89,836,304 |
| 2024-06-11 | 7.85 | 7.99 | 7.85 | 7.9 | 0% | 146,481 | 115,953,613 |
| 2024-06-07 | 7.95 | 8 | 7.76 | 7.9 | -0.63% | 246,797 | 194,471,343 |
| 2024-06-06 | 8.08 | 8.13 | 7.93 | 7.95 | -1.85% | 258,888 | 206,792,319 |
| 2024-06-05 | 8.15 | 8.18 | 8.09 | 8.1 | -0.61% | 124,608 | 101,372,839 |
| 2024-06-04 | 8.08 | 8.16 | 8.08 | 8.15 | +0.62% | 161,656 | 131,322,124 |
| 2024-06-03 | 8.2 | 8.2 | 8.05 | 8.1 | -1.22% | 217,616 | 176,595,706 |
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：