股票概览
7.04
+0.28%
+0.02
6.98
开盘价
7.2
最高价
6.92
最低价
98,935
成交量
数据更新至: 2024-06-28
技术指标
7.10
MA5 (5日均线)
7.30
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 | 6.98 | 7.2 | 6.92 | 7.04 | +0.28% | 98,935 | 70,026,272 |
| 2024-06-27 | 7.17 | 7.18 | 6.95 | 7.02 | -1.68% | 161,191 | 113,142,216 |
| 2024-06-26 | 7.19 | 7.2 | 7.1 | 7.14 | -0.14% | 77,240 | 55,228,926 |
| 2024-06-25 | 7.18 | 7.37 | 7.1 | 7.15 | -0.28% | 93,767 | 67,684,342 |
| 2024-06-24 | 7.29 | 7.32 | 7.14 | 7.17 | -2.32% | 106,286 | 76,722,732 |
| 2024-06-21 | 7.49 | 7.5 | 7.32 | 7.34 | -0.94% | 73,050 | 53,978,618 |
| 2024-06-20 | 7.55 | 7.59 | 7.39 | 7.41 | -1.46% | 77,477 | 57,763,256 |
| 2024-06-19 | 7.66 | 7.74 | 7.5 | 7.52 | -1.7% | 66,534 | 50,308,092 |
| 2024-06-18 | 7.57 | 7.75 | 7.5 | 7.65 | +1.32% | 79,090 | 60,326,202 |
| 2024-06-17 | 7.78 | 7.78 | 7.51 | 7.55 | -3.08% | 159,935 | 121,463,142 |
| 2024-06-14 | 7.7 | 7.86 | 7.56 | 7.79 | +0.91% | 163,583 | 126,462,569 |
| 2024-06-13 | 7.78 | 7.79 | 7.66 | 7.72 | -4.34% | 117,140 | 90,266,465 |
| 2024-06-12 | 8.13 | 8.23 | 8.07 | 8.07 | -1.1% | 97,917 | 79,670,538 |
| 2024-06-11 | 8.01 | 8.21 | 8 | 8.16 | +1.49% | 111,472 | 90,536,308 |
| 2024-06-07 | 8.17 | 8.24 | 8.03 | 8.04 | -1.35% | 105,571 | 85,392,108 |
| 2024-06-06 | 8.28 | 8.31 | 8.1 | 8.15 | -0.61% | 100,225 | 82,126,336 |
| 2024-06-05 | 8.32 | 8.37 | 8.17 | 8.2 | -1.68% | 75,366 | 62,269,097 |
| 2024-06-04 | 8.11 | 8.38 | 8.08 | 8.34 | +1.46% | 90,185 | 73,956,578 |
| 2024-06-03 | 8.3 | 8.37 | 8.06 | 8.22 | -1.79% | 126,563 | 103,910,679 |
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：