股票概览
7.61
+0.79%
+0.06
7.5
开盘价
7.74
最高价
7.44
最低价
19,444
成交量
数据更新至: 2024-06-28
技术指标
7.60
MA5 (5日均线)
7.87
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 | 7.5 | 7.74 | 7.44 | 7.61 | +0.79% | 19,444 | 14,838,553 |
| 2024-06-27 | 7.71 | 7.88 | 7.5 | 7.55 | -2.2% | 22,513 | 17,304,667 |
| 2024-06-26 | 7.65 | 7.75 | 7.52 | 7.72 | +1.05% | 20,144 | 15,408,519 |
| 2024-06-25 | 7.52 | 7.76 | 7.47 | 7.64 | +2% | 30,612 | 23,399,180 |
| 2024-06-24 | 7.88 | 7.88 | 7.45 | 7.49 | -5.67% | 34,368 | 26,098,840 |
| 2024-06-21 | 7.79 | 8.08 | 7.79 | 7.94 | +0.89% | 23,616 | 18,815,086 |
| 2024-06-20 | 8.1 | 8.16 | 7.79 | 7.87 | -3.2% | 30,299 | 24,010,492 |
| 2024-06-19 | 8.3 | 8.34 | 8.1 | 8.13 | -1.45% | 24,428 | 20,040,172 |
| 2024-06-18 | 8.59 | 8.67 | 8.21 | 8.25 | -2.94% | 39,256 | 32,774,487 |
| 2024-06-17 | 8.16 | 8.78 | 8.15 | 8.5 | +2.16% | 61,115 | 51,798,461 |
| 2024-06-14 | 7.92 | 8.56 | 7.91 | 8.32 | +4.39% | 63,016 | 52,109,027 |
| 2024-06-13 | 8.11 | 8.17 | 7.76 | 7.97 | -1.36% | 38,491 | 30,510,626 |
| 2024-06-12 | 7.73 | 8.25 | 7.73 | 8.08 | +3.59% | 47,819 | 38,554,221 |
| 2024-06-11 | 7.6 | 7.81 | 7.41 | 7.8 | +0.91% | 36,289 | 27,601,619 |
| 2024-06-07 | 7.36 | 7.75 | 7.36 | 7.73 | +6.04% | 49,319 | 37,216,151 |
| 2024-06-06 | 7.67 | 7.78 | 7.11 | 7.29 | -5.81% | 76,330 | 56,129,388 |
| 2024-06-05 | 7.9 | 7.9 | 7.62 | 7.74 | -2.52% | 40,273 | 31,154,588 |
| 2024-06-04 | 7.91 | 8.02 | 7.7 | 7.94 | -0.5% | 38,056 | 30,070,146 |
| 2024-06-03 | 8.2 | 8.24 | 7.93 | 7.98 | -3.16% | 39,750 | 31,997,945 |
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：