股票概览
7.17
+0.99%
+0.07
7.1
开盘价
7.25
最高价
7.07
最低价
90,588
成交量
数据更新至: 2024-06-28
技术指标
7.36
MA5 (5日均线)
7.63
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 | 7.1 | 7.25 | 7.07 | 7.17 | +0.99% | 90,588 | 65,110,808 |
| 2024-06-27 | 7.15 | 7.17 | 7.05 | 7.1 | -0.98% | 132,173 | 93,783,204 |
| 2024-06-26 | 7.21 | 7.22 | 7.08 | 7.17 | -7% | 177,084 | 126,472,272 |
| 2024-06-25 | 7.6 | 7.75 | 7.6 | 7.71 | +0.52% | 160,885 | 123,750,137 |
| 2024-06-24 | 7.8 | 7.81 | 7.59 | 7.67 | -1.67% | 174,512 | 133,860,254 |
| 2024-06-21 | 7.8 | 7.85 | 7.74 | 7.8 | 0% | 87,193 | 68,022,460 |
| 2024-06-20 | 7.88 | 7.9 | 7.77 | 7.8 | -0.51% | 86,127 | 67,374,615 |
| 2024-06-19 | 8.03 | 8.08 | 7.83 | 7.84 | -2.49% | 172,341 | 136,233,198 |
| 2024-06-18 | 8.01 | 8.14 | 7.9 | 8.04 | +0.37% | 134,224 | 107,839,489 |
| 2024-06-17 | 7.95 | 8.09 | 7.88 | 8.01 | +0.75% | 187,556 | 150,356,034 |
| 2024-06-14 | 7.98 | 8.12 | 7.95 | 7.95 | -1% | 233,959 | 188,017,144 |
| 2024-06-13 | 8.11 | 8.18 | 7.99 | 8.03 | -1.11% | 194,849 | 157,876,727 |
| 2024-06-12 | 7.86 | 8.17 | 7.83 | 8.12 | +3.18% | 260,197 | 209,475,841 |
| 2024-06-11 | 7.92 | 8.02 | 7.76 | 7.87 | -0.63% | 221,650 | 174,710,803 |
| 2024-06-07 | 8 | 8.06 | 7.9 | 7.92 | -0.75% | 167,185 | 133,161,406 |
| 2024-06-06 | 7.93 | 8.06 | 7.87 | 7.98 | +1.4% | 188,436 | 150,722,060 |
| 2024-06-05 | 8.05 | 8.09 | 7.84 | 7.87 | -2.24% | 180,453 | 143,044,725 |
| 2024-06-04 | 7.99 | 8.07 | 7.92 | 8.05 | +1% | 114,589 | 92,015,942 |
| 2024-06-03 | 8.07 | 8.08 | 7.92 | 7.97 | -1.36% | 143,805 | 115,090,330 |
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：