股票概览
8.04
+9.99%
+0.73
7.28
开盘价
8.04
最高价
7.26
最低价
2,020,797
成交量
数据更新至: 2024-06-28
技术指标
7.56
MA5 (5日均线)
7.61
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 | 7.28 | 8.04 | 7.26 | 8.04 | +9.99% | 2,020,797 | 1,581,567,061 |
| 2024-06-27 | 7.49 | 7.49 | 7.21 | 7.31 | -2.4% | 579,135 | 423,625,689 |
| 2024-06-26 | 7.41 | 7.53 | 7.28 | 7.49 | +0.94% | 617,106 | 456,512,535 |
| 2024-06-25 | 7.48 | 7.6 | 7.35 | 7.42 | -1.46% | 683,919 | 509,663,970 |
| 2024-06-24 | 7.56 | 7.72 | 7.52 | 7.53 | -1.31% | 695,309 | 529,886,370 |
| 2024-06-21 | 7.53 | 7.77 | 7.5 | 7.63 | -0.13% | 632,048 | 484,472,055 |
| 2024-06-20 | 7.52 | 7.75 | 7.48 | 7.64 | +0.79% | 899,960 | 686,816,415 |
| 2024-06-19 | 7.81 | 7.86 | 7.55 | 7.58 | -2.82% | 1,041,637 | 798,186,348 |
| 2024-06-18 | 7.62 | 7.88 | 7.52 | 7.8 | +1.3% | 1,231,816 | 950,529,521 |
| 2024-06-17 | 7.3 | 7.88 | 7.27 | 7.7 | +3.91% | 1,672,882 | 1,286,454,261 |
| 2024-06-14 | 7.26 | 7.46 | 7.22 | 7.41 | +2.21% | 1,407,552 | 1,039,291,770 |
| 2024-06-13 | 7.15 | 7.45 | 7.09 | 7.25 | +0.55% | 1,471,826 | 1,078,640,232 |
| 2024-06-12 | 7.05 | 7.25 | 6.93 | 7.21 | +1.55% | 1,184,987 | 846,034,057 |
| 2024-06-11 | 7.26 | 7.33 | 7.03 | 7.1 | -2.2% | 995,952 | 709,440,476 |
| 2024-06-07 | 7.29 | 7.34 | 7.14 | 7.26 | +0.14% | 1,158,855 | 838,450,845 |
| 2024-06-06 | 7.45 | 7.49 | 7.21 | 7.25 | -2.82% | 1,769,332 | 1,302,622,635 |
| 2024-06-05 | 7.6 | 7.69 | 7.43 | 7.46 | 0% | 2,627,510 | 1,983,101,995 |
| 2024-06-04 | 6.79 | 7.46 | 6.78 | 7.46 | +10.03% | 2,287,315 | 1,641,587,708 |
| 2024-06-03 | 6.78 | 6.83 | 6.65 | 6.78 | 0% | 698,339 | 470,413,066 |
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：