股票概览
7.74
+0.13%
+0.01
7.71
开盘价
7.81
最高价
7.69
最低价
142,663
成交量
数据更新至: 2024-06-28
技术指标
7.86
MA5 (5日均线)
8.08
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 | 7.71 | 7.81 | 7.69 | 7.74 | +0.13% | 142,663 | 110,767,523 |
| 2024-06-27 | 7.9 | 7.91 | 7.72 | 7.73 | -2.4% | 173,483 | 135,093,800 |
| 2024-06-26 | 7.92 | 7.93 | 7.78 | 7.92 | -0.13% | 200,202 | 156,987,690 |
| 2024-06-25 | 8.01 | 8.06 | 7.9 | 7.93 | -0.75% | 148,177 | 118,314,967 |
| 2024-06-24 | 8.16 | 8.16 | 7.99 | 7.99 | -2.08% | 153,456 | 123,460,730 |
| 2024-06-21 | 8.09 | 8.18 | 8.02 | 8.16 | +0.99% | 150,927 | 122,564,967 |
| 2024-06-20 | 8.32 | 8.32 | 8.06 | 8.08 | -3.12% | 272,108 | 221,680,914 |
| 2024-06-19 | 8.44 | 8.45 | 8.34 | 8.34 | -1.18% | 170,185 | 142,493,451 |
| 2024-06-18 | 8.41 | 8.47 | 8.38 | 8.44 | 0% | 178,966 | 150,874,068 |
| 2024-06-17 | 8.39 | 8.57 | 8.28 | 8.44 | +0.36% | 350,418 | 296,158,143 |
| 2024-06-14 | 8.49 | 8.73 | 8.41 | 8.41 | -1.18% | 722,084 | 617,750,169 |
| 2024-06-13 | 8.41 | 8.56 | 8.38 | 8.51 | +0.12% | 307,153 | 260,675,474 |
| 2024-06-12 | 8.48 | 8.52 | 8.45 | 8.5 | 0% | 189,531 | 160,810,697 |
| 2024-06-11 | 8.58 | 8.58 | 8.45 | 8.5 | -1.96% | 222,843 | 189,567,120 |
| 2024-06-07 | 8.63 | 8.69 | 8.59 | 8.67 | +0.46% | 192,438 | 166,276,817 |
| 2024-06-06 | 8.72 | 8.76 | 8.59 | 8.63 | -1.48% | 269,883 | 233,353,247 |
| 2024-06-05 | 8.78 | 8.85 | 8.71 | 8.76 | +0.57% | 323,486 | 284,317,721 |
| 2024-06-04 | 8.75 | 8.75 | 8.63 | 8.71 | -0.68% | 247,049 | 214,508,472 |
| 2024-06-03 | 8.6 | 8.85 | 8.56 | 8.77 | +4.16% | 732,086 | 638,947,967 |
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：