股票概览
7.04
+0.28%
+0.02
7
开盘价
7.17
最高价
6.95
最低价
57,313
成交量
数据更新至: 2024-06-28
技术指标
7.06
MA5 (5日均线)
7.21
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 | 7.17 | 6.95 | 7.04 | +0.28% | 57,313 | 40,664,517 |
| 2024-06-27 | 7.2 | 7.28 | 7 | 7.02 | -3.17% | 71,101 | 50,623,486 |
| 2024-06-26 | 6.99 | 7.26 | 6.94 | 7.25 | +2.84% | 69,718 | 49,634,763 |
| 2024-06-25 | 6.94 | 7.2 | 6.9 | 7.05 | +1.88% | 73,393 | 51,875,376 |
| 2024-06-24 | 7.24 | 7.24 | 6.9 | 6.92 | -4.42% | 78,224 | 54,807,267 |
| 2024-06-21 | 7.14 | 7.32 | 7.14 | 7.24 | +0.28% | 45,503 | 32,980,201 |
| 2024-06-20 | 7.48 | 7.49 | 7.18 | 7.22 | -3.73% | 68,509 | 49,893,653 |
| 2024-06-19 | 7.56 | 7.6 | 7.48 | 7.5 | -0.92% | 44,447 | 33,475,947 |
| 2024-06-18 | 7.27 | 7.57 | 7.23 | 7.57 | +4.13% | 88,274 | 65,949,144 |
| 2024-06-17 | 7.38 | 7.45 | 7.23 | 7.27 | -1.76% | 77,879 | 56,995,348 |
| 2024-06-14 | 7.41 | 7.41 | 7.25 | 7.4 | +0.27% | 50,008 | 36,727,485 |
| 2024-06-13 | 7.38 | 7.46 | 7.37 | 7.38 | -0.54% | 52,159 | 38,656,971 |
| 2024-06-12 | 7.35 | 7.48 | 7.34 | 7.42 | +0.68% | 72,119 | 53,564,894 |
| 2024-06-11 | 7.43 | 7.44 | 7.22 | 7.37 | -0.81% | 64,032 | 46,907,463 |
| 2024-06-07 | 7.12 | 7.47 | 7.11 | 7.43 | +4.8% | 104,105 | 76,238,573 |
| 2024-06-06 | 7.49 | 7.53 | 7 | 7.09 | -5.21% | 133,950 | 95,948,317 |
| 2024-06-05 | 7.77 | 7.77 | 7.47 | 7.48 | -2.98% | 67,945 | 51,520,178 |
| 2024-06-04 | 7.88 | 7.9 | 7.63 | 7.71 | -2.03% | 70,768 | 54,488,261 |
| 2024-06-03 | 8.01 | 8.03 | 7.8 | 7.87 | -1.99% | 72,106 | 57,029,691 |
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：