股票概览
7.41
-1.2%
-0.09
7.38
开盘价
7.52
最高价
7.28
最低价
3,134
成交量
数据更新至: 2024-06-28
技术指标
7.59
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 | 7.38 | 7.52 | 7.28 | 7.41 | -1.2% | 3,134 | 2,308,656 |
| 2024-06-27 | 7.69 | 7.7 | 7.45 | 7.5 | -2.72% | 3,029 | 2,290,435 |
| 2024-06-26 | 7.69 | 7.76 | 7.55 | 7.71 | +1.45% | 2,649 | 2,022,726 |
| 2024-06-25 | 7.71 | 7.8 | 7.51 | 7.6 | -1.43% | 3,457 | 2,647,602 |
| 2024-06-24 | 7.88 | 7.89 | 7.69 | 7.71 | -2.53% | 1,474 | 1,138,332 |
| 2024-06-21 | 7.95 | 7.95 | 7.72 | 7.91 | +2.46% | 1,493 | 1,171,992 |
| 2024-06-20 | 7.94 | 8.07 | 7.67 | 7.72 | -3.14% | 2,192 | 1,718,242 |
| 2024-06-19 | 8 | 8.03 | 7.96 | 7.97 | -0.5% | 1,985 | 1,586,647 |
| 2024-06-18 | 8.03 | 8.08 | 7.96 | 8.01 | -0.37% | 2,548 | 2,039,184 |
| 2024-06-17 | 7.99 | 8.17 | 7.95 | 8.04 | 0% | 4,720 | 3,803,159 |
| 2024-06-14 | 8.21 | 8.23 | 7.69 | 8.04 | -0.5% | 11,005 | 8,775,324 |
| 2024-06-12 | 7.85 | 8.22 | 7.85 | 8.08 | +1% | 3,883 | 3,151,415 |
| 2024-06-11 | 7.7 | 8.04 | 7.62 | 8 | +1.91% | 1,309 | 1,020,497 |
| 2024-06-07 | 7.69 | 7.85 | 7.35 | 7.85 | +2.61% | 2,303 | 1,773,795 |
| 2024-06-06 | 7.99 | 8 | 7.64 | 7.65 | -4.85% | 10,301 | 7,955,634 |
| 2024-06-05 | 8.18 | 8.21 | 7.96 | 8.04 | -4.06% | 7,361 | 5,908,526 |
| 2024-06-04 | 8.22 | 8.42 | 8 | 8.38 | +2.82% | 5,335 | 4,350,767 |
| 2024-06-03 | 8.45 | 8.45 | 8.06 | 8.15 | +0.37% | 2,632 | 2,147,716 |
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：