股票概览
7.21
-0.14%
-0.01
7.23
开盘价
7.36
最高价
7.18
最低价
138,161
成交量
数据更新至: 2024-06-28
技术指标
7.27
MA5 (5日均线)
7.38
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 | 7.23 | 7.36 | 7.18 | 7.21 | -0.14% | 138,161 | 100,447,381 |
| 2024-06-27 | 7.43 | 7.45 | 7.21 | 7.22 | -2.96% | 143,661 | 104,565,544 |
| 2024-06-26 | 7.22 | 7.46 | 7.17 | 7.44 | +3.19% | 146,107 | 107,100,025 |
| 2024-06-25 | 7.35 | 7.37 | 7.18 | 7.21 | -0.96% | 141,424 | 102,823,957 |
| 2024-06-24 | 7.46 | 7.46 | 7.26 | 7.28 | -2.8% | 117,493 | 86,351,739 |
| 2024-06-21 | 7.33 | 7.56 | 7.31 | 7.49 | +2.04% | 121,954 | 91,182,761 |
| 2024-06-20 | 7.46 | 7.51 | 7.33 | 7.34 | -1.48% | 115,706 | 85,612,021 |
| 2024-06-19 | 7.58 | 7.62 | 7.44 | 7.45 | -1.97% | 133,459 | 100,161,574 |
| 2024-06-18 | 7.55 | 7.67 | 7.51 | 7.6 | +1.06% | 152,952 | 116,251,798 |
| 2024-06-17 | 7.49 | 7.61 | 7.42 | 7.52 | -0.53% | 168,969 | 126,825,293 |
| 2024-06-14 | 7.65 | 7.65 | 7.49 | 7.56 | -1.18% | 170,489 | 128,793,823 |
| 2024-06-13 | 7.79 | 7.79 | 7.56 | 7.65 | -1.67% | 187,372 | 143,232,482 |
| 2024-06-12 | 7.92 | 7.95 | 7.72 | 7.78 | -1.39% | 222,900 | 173,939,253 |
| 2024-06-11 | 7.95 | 7.95 | 7.75 | 7.89 | -1% | 185,850 | 145,528,755 |
| 2024-06-07 | 7.98 | 8.13 | 7.88 | 7.97 | +0.38% | 193,772 | 154,687,973 |
| 2024-06-06 | 7.88 | 8.04 | 7.8 | 7.94 | +0.51% | 263,869 | 209,061,609 |
| 2024-06-05 | 8.04 | 8.11 | 7.87 | 7.9 | -1.99% | 253,558 | 201,663,847 |
| 2024-06-04 | 8.03 | 8.29 | 8.03 | 8.06 | +0.12% | 491,992 | 400,218,303 |
| 2024-06-03 | 8.9 | 8.94 | 8.05 | 8.05 | -9.96% | 674,610 | 560,154,932 |
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：