股票概览
8.08
+4.39%
+0.34
7.65
开盘价
8.27
最高价
7.61
最低价
3,326,162
成交量
数据更新至: 2024-06-28
技术指标
7.80
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 | 7.65 | 8.27 | 7.61 | 8.08 | +4.39% | 3,326,162 | 2,660,949,399 |
| 2024-06-27 | 7.56 | 7.94 | 7.56 | 7.74 | +0.78% | 2,132,026 | 1,657,167,554 |
| 2024-06-26 | 7.62 | 7.75 | 7.39 | 7.68 | -1.54% | 2,590,103 | 1,957,280,789 |
| 2024-06-25 | 7.84 | 8 | 7.32 | 7.8 | +1.04% | 4,036,135 | 3,103,819,385 |
| 2024-06-24 | 8.07 | 8.3 | 7.71 | 7.72 | -3.62% | 3,300,238 | 2,655,322,843 |
| 2024-06-21 | 7.66 | 8.1 | 7.62 | 8.01 | +3.62% | 2,719,888 | 2,164,087,574 |
| 2024-06-20 | 7.63 | 7.77 | 7.48 | 7.73 | +0.78% | 2,151,516 | 1,642,797,277 |
| 2024-06-19 | 7.77 | 7.84 | 7.57 | 7.67 | -1.29% | 2,192,765 | 1,689,763,255 |
| 2024-06-18 | 7.45 | 7.88 | 7.36 | 7.77 | +4.58% | 2,879,998 | 2,194,963,441 |
| 2024-06-17 | 7.33 | 7.54 | 7.27 | 7.43 | +1.78% | 1,939,117 | 1,441,031,947 |
| 2024-06-14 | 7.23 | 7.4 | 7.17 | 7.3 | +0.14% | 1,650,891 | 1,204,758,776 |
| 2024-06-13 | 6.93 | 7.39 | 6.92 | 7.29 | +4.29% | 2,194,076 | 1,560,696,181 |
| 2024-06-12 | 6.68 | 7.03 | 6.65 | 6.99 | +3.56% | 1,543,424 | 1,060,953,858 |
| 2024-06-11 | 6.9 | 6.9 | 6.65 | 6.75 | -2.46% | 1,220,754 | 826,596,456 |
| 2024-06-07 | 6.88 | 6.98 | 6.77 | 6.92 | +1.32% | 1,211,773 | 834,049,963 |
| 2024-06-06 | 7 | 7.05 | 6.8 | 6.83 | -3.12% | 1,500,551 | 1,035,131,198 |
| 2024-06-05 | 7.08 | 7.19 | 6.96 | 7.05 | +0.57% | 1,638,582 | 1,160,047,891 |
| 2024-06-04 | 7.05 | 7.15 | 6.89 | 7.01 | -2.37% | 2,019,360 | 1,412,335,324 |
| 2024-06-03 | 7.53 | 7.62 | 7.06 | 7.18 | -2.84% | 2,817,888 | 2,049,962,895 |
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：