股票概览
7.18
+0.98%
+0.07
7.11
开盘价
7.33
最高价
7.09
最低价
36,451
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 | 7.11 | 7.33 | 7.09 | 7.18 | +0.98% | 36,451 | 26,370,158 |
| 2024-06-27 | 7.23 | 7.33 | 7.09 | 7.11 | -1.52% | 35,134 | 25,318,601 |
| 2024-06-26 | 7.01 | 7.24 | 6.9 | 7.22 | +2.85% | 41,319 | 29,309,822 |
| 2024-06-25 | 6.99 | 7.14 | 6.91 | 7.02 | +0.57% | 31,676 | 22,269,479 |
| 2024-06-24 | 7.3 | 7.31 | 6.94 | 6.98 | -5.16% | 58,054 | 40,887,012 |
| 2024-06-21 | 7.3 | 7.47 | 7.21 | 7.36 | -0.27% | 32,632 | 24,050,735 |
| 2024-06-20 | 7.67 | 7.75 | 7.31 | 7.38 | -3.4% | 60,885 | 45,713,822 |
| 2024-06-19 | 7.65 | 7.7 | 7.53 | 7.64 | +0.39% | 41,378 | 31,579,880 |
| 2024-06-18 | 7.53 | 7.64 | 7.47 | 7.61 | +1.06% | 42,621 | 32,301,556 |
| 2024-06-17 | 7.75 | 7.8 | 7.49 | 7.53 | -3.46% | 66,280 | 50,329,059 |
| 2024-06-14 | 7.93 | 7.93 | 7.71 | 7.8 | -1.02% | 43,457 | 33,811,221 |
| 2024-06-13 | 7.99 | 8.07 | 7.79 | 7.88 | -1.38% | 59,423 | 46,763,916 |
| 2024-06-12 | 7.78 | 8.04 | 7.76 | 7.99 | +2.04% | 67,045 | 53,295,136 |
| 2024-06-11 | 7.82 | 7.86 | 7.57 | 7.83 | -0.89% | 67,349 | 51,942,027 |
| 2024-06-07 | 7.52 | 8.03 | 7.52 | 7.9 | +6.04% | 116,031 | 90,732,733 |
| 2024-06-06 | 7.79 | 7.83 | 7.31 | 7.45 | -3.37% | 93,394 | 70,504,454 |
| 2024-06-05 | 7.97 | 7.97 | 7.7 | 7.71 | -3.38% | 85,296 | 66,350,093 |
| 2024-06-04 | 7.99 | 8.03 | 7.66 | 7.98 | +0.38% | 109,776 | 86,336,416 |
| 2024-06-03 | 8.41 | 8.45 | 7.9 | 7.95 | -5.02% | 121,266 | 97,728,660 |
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：