股票概览
7.6
+0.26%
+0.02
7.53
开盘价
7.76
最高价
7.53
最低价
68,371
成交量
数据更新至: 2024-06-28
技术指标
7.62
MA5 (5日均线)
7.79
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 | 7.76 | 7.53 | 7.6 | +0.26% | 68,371 | 52,384,677 |
| 2024-06-27 | 7.81 | 7.85 | 7.57 | 7.58 | -3.19% | 86,619 | 66,368,807 |
| 2024-06-26 | 7.54 | 7.84 | 7.49 | 7.83 | +3.3% | 75,952 | 58,207,499 |
| 2024-06-25 | 7.5 | 7.65 | 7.47 | 7.58 | +1.2% | 68,516 | 51,856,449 |
| 2024-06-24 | 7.69 | 7.69 | 7.45 | 7.49 | -2.98% | 90,611 | 68,336,059 |
| 2024-06-21 | 7.75 | 7.84 | 7.7 | 7.72 | -0.26% | 75,258 | 58,393,428 |
| 2024-06-20 | 7.98 | 8.1 | 7.72 | 7.74 | -3.73% | 138,349 | 108,866,770 |
| 2024-06-19 | 8.25 | 8.29 | 8.03 | 8.04 | -2.07% | 100,734 | 81,668,683 |
| 2024-06-18 | 8.07 | 8.23 | 8.06 | 8.21 | +1.23% | 96,615 | 78,856,098 |
| 2024-06-17 | 8 | 8.16 | 8 | 8.11 | +0.12% | 85,747 | 69,478,538 |
| 2024-06-14 | 8.07 | 8.15 | 7.97 | 8.1 | +0.12% | 84,311 | 67,909,605 |
| 2024-06-13 | 8.28 | 8.34 | 8.08 | 8.09 | -2.29% | 94,352 | 76,770,334 |
| 2024-06-12 | 8.31 | 8.34 | 8.24 | 8.28 | -0.12% | 53,882 | 44,631,593 |
| 2024-06-11 | 8.34 | 8.34 | 8.21 | 8.29 | -0.48% | 60,546 | 50,036,371 |
| 2024-06-07 | 8.45 | 8.48 | 8.32 | 8.33 | -0.6% | 83,548 | 70,037,029 |
| 2024-06-06 | 8.56 | 8.63 | 8.28 | 8.38 | -1.53% | 102,225 | 85,934,843 |
| 2024-06-05 | 8.52 | 8.65 | 8.49 | 8.51 | -0.82% | 75,279 | 64,624,085 |
| 2024-06-04 | 8.49 | 8.58 | 8.36 | 8.58 | +1.06% | 69,063 | 58,626,048 |
| 2024-06-03 | 8.69 | 8.72 | 8.42 | 8.49 | -2.75% | 107,117 | 91,367,928 |
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：