股票概览
7.61
+0.4%
+0.03
7.56
开盘价
7.74
最高价
7.55
最低价
23,175
成交量
数据更新至: 2024-06-28
技术指标
7.58
MA5 (5日均线)
7.77
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 | 7.56 | 7.74 | 7.55 | 7.61 | +0.4% | 23,175 | 17,766,748 |
| 2024-06-27 | 7.77 | 7.79 | 7.56 | 7.58 | -2.45% | 25,151 | 19,294,568 |
| 2024-06-26 | 7.52 | 7.78 | 7.46 | 7.77 | +3.05% | 23,537 | 17,959,599 |
| 2024-06-25 | 7.41 | 7.59 | 7.4 | 7.54 | +1.75% | 27,582 | 20,747,148 |
| 2024-06-24 | 7.73 | 7.77 | 7.41 | 7.41 | -4.76% | 36,760 | 27,638,934 |
| 2024-06-21 | 7.84 | 7.95 | 7.77 | 7.78 | -1.14% | 22,159 | 17,367,324 |
| 2024-06-20 | 8.1 | 8.1 | 7.85 | 7.87 | -2.36% | 29,123 | 23,062,069 |
| 2024-06-19 | 8.11 | 8.12 | 8 | 8.06 | -0.12% | 19,000 | 15,313,383 |
| 2024-06-18 | 8.06 | 8.15 | 8 | 8.07 | +0.25% | 24,780 | 20,051,477 |
| 2024-06-17 | 8.1 | 8.14 | 7.97 | 8.05 | -0.98% | 27,328 | 21,991,908 |
| 2024-06-14 | 8.13 | 8.19 | 8.03 | 8.13 | -0.61% | 38,444 | 31,143,391 |
| 2024-06-13 | 8.22 | 8.32 | 8.11 | 8.18 | -0.24% | 24,267 | 19,816,873 |
| 2024-06-12 | 8.06 | 8.23 | 8.06 | 8.2 | +1.11% | 29,548 | 24,169,538 |
| 2024-06-11 | 8.18 | 8.19 | 7.96 | 8.11 | -2.64% | 28,855 | 23,246,733 |
| 2024-06-07 | 8.19 | 8.37 | 8.11 | 8.33 | +2.84% | 48,690 | 40,222,682 |
| 2024-06-06 | 8.42 | 8.45 | 8.03 | 8.1 | -3.57% | 52,928 | 43,269,391 |
| 2024-06-05 | 8.56 | 8.58 | 8.38 | 8.4 | -1.87% | 29,476 | 24,952,229 |
| 2024-06-04 | 8.64 | 8.65 | 8.45 | 8.56 | -1.27% | 29,790 | 25,439,096 |
| 2024-06-03 | 8.86 | 8.98 | 8.59 | 8.67 | -2.14% | 42,490 | 37,255,980 |
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：