股票概览
7.63
+0.39%
+0.03
7.53
开盘价
7.71
最高价
7.52
最低价
40,867
成交量
数据更新至: 2024-06-28
技术指标
7.44
MA5 (5日均线)
7.44
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 | 7.53 | 7.71 | 7.52 | 7.63 | +0.39% | 40,867 | 31,209,918 |
| 2024-06-27 | 7.46 | 7.75 | 7.42 | 7.6 | +0.8% | 59,414 | 45,083,759 |
| 2024-06-26 | 7.31 | 7.59 | 7.25 | 7.54 | +3.15% | 49,920 | 37,124,827 |
| 2024-06-25 | 7.05 | 7.37 | 7.04 | 7.31 | +2.81% | 41,159 | 29,888,717 |
| 2024-06-24 | 7.2 | 7.28 | 7.05 | 7.11 | -2.47% | 34,847 | 24,835,829 |
| 2024-06-21 | 7.27 | 7.37 | 7.21 | 7.29 | -0.82% | 34,988 | 25,462,225 |
| 2024-06-20 | 7.5 | 7.59 | 7.34 | 7.35 | -2.65% | 32,895 | 24,493,337 |
| 2024-06-19 | 7.46 | 7.68 | 7.46 | 7.55 | -0.4% | 56,919 | 43,137,576 |
| 2024-06-18 | 7.35 | 7.6 | 7.33 | 7.58 | +1.61% | 62,634 | 46,724,312 |
| 2024-06-17 | 6.95 | 7.69 | 6.89 | 7.46 | +6.27% | 110,304 | 80,820,269 |
| 2024-06-14 | 6.83 | 7.05 | 6.8 | 7.02 | +2.03% | 29,781 | 20,643,051 |
| 2024-06-13 | 7.01 | 7.03 | 6.87 | 6.88 | -2.13% | 30,216 | 20,880,552 |
| 2024-06-12 | 7.01 | 7.07 | 6.98 | 7.03 | +0.29% | 30,834 | 21,661,556 |
| 2024-06-11 | 7.05 | 7.1 | 6.9 | 7.01 | -0.57% | 32,597 | 22,811,828 |
| 2024-06-07 | 6.9 | 7.14 | 6.79 | 7.05 | +4.29% | 63,173 | 44,104,833 |
| 2024-06-06 | 7.06 | 7.13 | 6.75 | 6.76 | -4.92% | 84,245 | 57,661,957 |
| 2024-06-05 | 7.42 | 7.42 | 7.08 | 7.11 | -3.53% | 58,062 | 41,657,868 |
| 2024-06-04 | 7.28 | 7.45 | 7.28 | 7.37 | -1.47% | 36,881 | 27,114,681 |
| 2024-06-03 | 7.62 | 7.65 | 7.38 | 7.48 | -1.97% | 52,726 | 39,457,485 |
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：