股票概览
7.23
-0.41%
-0.03
7.25
开盘价
7.34
最高价
7.21
最低价
30,541
成交量
数据更新至: 2024-06-28
技术指标
7.27
MA5 (5日均线)
7.43
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 | 7.25 | 7.34 | 7.21 | 7.23 | -0.41% | 30,541 | 22,260,431 |
| 2024-06-27 | 7.34 | 7.39 | 7.24 | 7.26 | -1.76% | 30,181 | 22,007,532 |
| 2024-06-26 | 7.23 | 7.4 | 7.19 | 7.39 | +2.07% | 38,028 | 27,770,248 |
| 2024-06-25 | 7.21 | 7.28 | 7.18 | 7.24 | +0.28% | 31,440 | 22,733,542 |
| 2024-06-24 | 7.32 | 7.33 | 7.12 | 7.22 | -1.63% | 58,990 | 42,532,211 |
| 2024-06-21 | 7.45 | 7.5 | 7.3 | 7.34 | -2.26% | 41,736 | 30,697,302 |
| 2024-06-20 | 7.66 | 7.69 | 7.49 | 7.51 | -2.09% | 39,992 | 30,249,162 |
| 2024-06-19 | 7.74 | 7.76 | 7.66 | 7.67 | -0.9% | 27,347 | 21,043,388 |
| 2024-06-18 | 7.74 | 7.83 | 7.71 | 7.74 | 0% | 35,817 | 27,818,389 |
| 2024-06-17 | 7.65 | 7.79 | 7.62 | 7.74 | +1.18% | 36,254 | 27,984,742 |
| 2024-06-14 | 7.61 | 7.68 | 7.56 | 7.65 | +0.53% | 40,082 | 30,563,792 |
| 2024-06-13 | 7.71 | 7.71 | 7.59 | 7.61 | -1.04% | 29,201 | 22,254,248 |
| 2024-06-12 | 7.71 | 7.77 | 7.69 | 7.69 | 0% | 28,365 | 21,896,299 |
| 2024-06-11 | 7.65 | 7.71 | 7.54 | 7.69 | +0.52% | 33,145 | 25,292,689 |
| 2024-06-07 | 7.62 | 7.69 | 7.57 | 7.65 | +0.39% | 37,174 | 28,336,311 |
| 2024-06-06 | 7.77 | 7.85 | 7.6 | 7.62 | -2.31% | 79,597 | 60,950,631 |
| 2024-06-05 | 7.84 | 7.91 | 7.79 | 7.8 | -0.89% | 35,808 | 28,079,446 |
| 2024-06-04 | 7.77 | 7.88 | 7.75 | 7.87 | +0.64% | 36,815 | 28,827,884 |
| 2024-06-03 | 7.91 | 7.92 | 7.75 | 7.82 | -1.39% | 40,083 | 31,346,993 |
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：