股票概览
7.75
+1.84%
+0.14
7.63
开盘价
7.81
最高价
7.55
最低价
87,918
成交量
数据更新至: 2024-06-28
技术指标
7.58
MA5 (5日均线)
7.60
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 | 7.63 | 7.81 | 7.55 | 7.75 | +1.84% | 87,918 | 67,839,705 |
| 2024-06-27 | 7.53 | 7.66 | 7.52 | 7.61 | +1.06% | 67,833 | 51,504,062 |
| 2024-06-26 | 7.52 | 7.58 | 7.47 | 7.53 | -0.26% | 67,612 | 50,831,788 |
| 2024-06-25 | 7.45 | 7.57 | 7.45 | 7.55 | +1.07% | 60,087 | 45,253,013 |
| 2024-06-24 | 7.62 | 7.64 | 7.47 | 7.47 | -1.97% | 64,325 | 48,424,147 |
| 2024-06-21 | 7.6 | 7.68 | 7.55 | 7.62 | +0.53% | 54,538 | 41,599,104 |
| 2024-06-20 | 7.65 | 7.69 | 7.55 | 7.58 | -1.17% | 63,322 | 48,066,865 |
| 2024-06-19 | 7.62 | 7.74 | 7.6 | 7.67 | +0.66% | 57,971 | 44,481,414 |
| 2024-06-18 | 7.59 | 7.69 | 7.55 | 7.62 | +0.4% | 52,950 | 40,370,823 |
| 2024-06-17 | 7.59 | 7.71 | 7.51 | 7.59 | 0% | 117,539 | 89,578,379 |
| 2024-06-14 | 7.65 | 7.7 | 7.53 | 7.59 | -1.3% | 126,349 | 96,146,251 |
| 2024-06-13 | 7.74 | 7.76 | 7.64 | 7.69 | -0.26% | 81,958 | 62,958,024 |
| 2024-06-12 | 7.65 | 7.75 | 7.6 | 7.71 | +0.26% | 88,924 | 68,258,466 |
| 2024-06-11 | 7.74 | 7.81 | 7.6 | 7.69 | -0.77% | 81,563 | 62,496,315 |
| 2024-06-07 | 7.68 | 7.77 | 7.64 | 7.75 | +0.78% | 64,127 | 49,355,002 |
| 2024-06-06 | 7.77 | 7.82 | 7.65 | 7.69 | -1.16% | 78,176 | 60,309,329 |
| 2024-06-05 | 7.89 | 7.93 | 7.76 | 7.78 | -1.89% | 93,519 | 73,152,180 |
| 2024-06-04 | 7.75 | 7.95 | 7.74 | 7.93 | +2.45% | 117,829 | 92,714,867 |
| 2024-06-03 | 7.86 | 7.91 | 7.7 | 7.74 | -1.4% | 128,246 | 99,557,181 |
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：