股票概览
7.86
-0.51%
-0.04
7.9
开盘价
8.07
最高价
7.85
最低价
37,708
成交量
数据更新至: 2024-06-28
技术指标
7.87
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 | 7.9 | 8.07 | 7.85 | 7.86 | -0.51% | 37,708 | 30,095,114 |
| 2024-06-27 | 7.96 | 8.08 | 7.88 | 7.9 | -1% | 47,481 | 37,819,380 |
| 2024-06-26 | 7.8 | 8.01 | 7.65 | 7.98 | +2.7% | 63,061 | 49,279,674 |
| 2024-06-25 | 7.8 | 7.9 | 7.68 | 7.77 | -0.89% | 56,077 | 43,525,666 |
| 2024-06-24 | 8.06 | 8.07 | 7.78 | 7.84 | -3.57% | 71,428 | 56,532,297 |
| 2024-06-21 | 7.97 | 8.2 | 7.92 | 8.13 | +1.75% | 66,887 | 53,988,910 |
| 2024-06-20 | 8.36 | 8.39 | 7.96 | 7.99 | -4.31% | 67,009 | 54,197,025 |
| 2024-06-19 | 8.45 | 8.52 | 8.3 | 8.35 | -1.3% | 43,188 | 36,149,123 |
| 2024-06-18 | 8.52 | 8.62 | 8.42 | 8.46 | -0.59% | 44,324 | 37,774,618 |
| 2024-06-17 | 8.64 | 8.69 | 8.5 | 8.51 | -1.96% | 35,339 | 30,296,165 |
| 2024-06-14 | 8.56 | 8.74 | 8.54 | 8.68 | +0.12% | 45,698 | 39,512,727 |
| 2024-06-13 | 8.74 | 8.84 | 8.6 | 8.67 | -0.8% | 38,355 | 33,330,927 |
| 2024-06-12 | 8.7 | 8.79 | 8.61 | 8.74 | +0.58% | 41,669 | 36,375,482 |
| 2024-06-11 | 8.5 | 8.74 | 8.26 | 8.69 | +2.12% | 73,951 | 63,335,746 |
| 2024-06-07 | 8.55 | 8.75 | 8.4 | 8.51 | -0.58% | 88,306 | 75,798,583 |
| 2024-06-06 | 9.1 | 9.2 | 8.41 | 8.56 | -5.93% | 103,538 | 90,174,735 |
| 2024-06-05 | 9.17 | 9.28 | 9.07 | 9.1 | -1.62% | 50,343 | 46,225,382 |
| 2024-06-04 | 9.19 | 9.31 | 9.01 | 9.25 | +0.33% | 70,660 | 64,824,873 |
| 2024-06-03 | 9.49 | 9.55 | 9.09 | 9.22 | -2.74% | 94,766 | 87,442,778 |
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：