股票概览
7.42
-1.72%
-0.13
7.55
开盘价
7.58
最高价
7.37
最低价
300,359
成交量
数据更新至: 2024-06-28
技术指标
7.63
MA5 (5日均线)
7.76
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 | 7.55 | 7.58 | 7.37 | 7.42 | -1.72% | 300,359 | 224,582,860 |
| 2024-06-27 | 7.68 | 7.72 | 7.55 | 7.55 | -1.82% | 185,721 | 141,018,218 |
| 2024-06-26 | 7.64 | 7.7 | 7.47 | 7.69 | -1.91% | 272,153 | 207,172,289 |
| 2024-06-25 | 7.67 | 7.85 | 7.61 | 7.84 | +2.22% | 334,041 | 259,672,622 |
| 2024-06-24 | 7.75 | 7.85 | 7.62 | 7.67 | -1.54% | 305,626 | 234,901,876 |
| 2024-06-21 | 7.78 | 7.89 | 7.72 | 7.79 | +0.13% | 242,289 | 189,244,835 |
| 2024-06-20 | 7.87 | 7.93 | 7.71 | 7.78 | -1.27% | 328,966 | 256,798,967 |
| 2024-06-19 | 7.93 | 7.98 | 7.86 | 7.88 | -0.63% | 260,838 | 205,896,955 |
| 2024-06-18 | 8.05 | 8.08 | 7.84 | 7.93 | -1.61% | 464,960 | 370,255,561 |
| 2024-06-17 | 8.19 | 8.3 | 8.01 | 8.06 | -0.62% | 559,646 | 454,444,885 |
| 2024-06-14 | 8.43 | 8.43 | 8.11 | 8.11 | -3.68% | 1,027,462 | 849,465,668 |
| 2024-06-13 | 8.5 | 8.55 | 8.36 | 8.42 | -0.94% | 430,053 | 363,003,400 |
| 2024-06-12 | 8.56 | 8.69 | 8.46 | 8.5 | +0.24% | 423,500 | 362,835,767 |
| 2024-06-11 | 8.4 | 8.52 | 8.3 | 8.48 | +0.71% | 369,555 | 311,700,873 |
| 2024-06-07 | 8.29 | 8.45 | 8.26 | 8.42 | +2.81% | 387,712 | 324,984,951 |
| 2024-06-06 | 8.33 | 8.35 | 8.17 | 8.19 | -0.85% | 324,957 | 267,931,810 |
| 2024-06-05 | 8.3 | 8.37 | 8.25 | 8.26 | -0.48% | 277,143 | 230,292,855 |
| 2024-06-04 | 8.15 | 8.32 | 8.03 | 8.3 | +1.97% | 446,544 | 366,905,205 |
| 2024-06-03 | 8.01 | 8.22 | 7.92 | 8.14 | +3.3% | 559,637 | 454,255,614 |
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：