股票概览
7.28
+1.39%
+0.1
7.18
开盘价
7.38
最高价
7.12
最低价
21,248
成交量
数据更新至: 2024-06-28
技术指标
7.12
MA5 (5日均线)
7.19
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 | 7.18 | 7.38 | 7.12 | 7.28 | +1.39% | 21,248 | 15,511,921 |
| 2024-06-27 | 7.24 | 7.31 | 7.17 | 7.18 | -1.1% | 15,329 | 11,108,917 |
| 2024-06-26 | 7.04 | 7.29 | 6.92 | 7.26 | +3.71% | 21,109 | 15,052,108 |
| 2024-06-25 | 6.88 | 7.05 | 6.88 | 7 | +1.89% | 21,944 | 15,319,963 |
| 2024-06-24 | 7.18 | 7.18 | 6.82 | 6.87 | -4.85% | 27,305 | 19,014,099 |
| 2024-06-21 | 7.22 | 7.34 | 7.12 | 7.22 | +0.28% | 14,359 | 10,433,303 |
| 2024-06-20 | 7.36 | 7.37 | 7.18 | 7.2 | -1.37% | 23,114 | 16,775,367 |
| 2024-06-19 | 7.3 | 7.37 | 7.25 | 7.3 | -0.82% | 15,663 | 11,462,592 |
| 2024-06-18 | 7.24 | 7.39 | 7.21 | 7.36 | +1.66% | 18,934 | 13,851,016 |
| 2024-06-17 | 7.31 | 7.36 | 7.22 | 7.24 | -1.63% | 12,730 | 9,256,338 |
| 2024-06-14 | 7.3 | 7.38 | 7.23 | 7.36 | +0.14% | 12,851 | 9,421,420 |
| 2024-06-13 | 7.36 | 7.48 | 7.27 | 7.35 | -0.68% | 18,593 | 13,660,276 |
| 2024-06-12 | 7.23 | 7.42 | 7.21 | 7.4 | +2.64% | 20,458 | 15,019,963 |
| 2024-06-11 | 7.21 | 7.3 | 7.08 | 7.21 | -1.5% | 21,366 | 15,341,212 |
| 2024-06-07 | 7.05 | 7.34 | 7.02 | 7.32 | +5.48% | 36,820 | 26,399,022 |
| 2024-06-06 | 7.26 | 7.35 | 6.8 | 6.94 | -4.54% | 50,564 | 35,473,679 |
| 2024-06-05 | 7.44 | 7.56 | 7.24 | 7.27 | -3.2% | 35,439 | 26,108,391 |
| 2024-06-04 | 7.41 | 7.56 | 7.3 | 7.51 | +0.54% | 37,938 | 28,291,912 |
| 2024-06-03 | 7.72 | 7.78 | 7.4 | 7.47 | -4.11% | 37,896 | 28,696,097 |
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：