股票概览
7.03
+0.14%
+0.01
7.04
开盘价
7.15
最高价
7
最低价
17,142
成交量
数据更新至: 2024-06-28
技术指标
6.97
MA5 (5日均线)
7.14
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 | 7.04 | 7.15 | 7 | 7.03 | +0.14% | 17,142 | 12,147,335 |
| 2024-06-27 | 7.13 | 7.25 | 7.02 | 7.02 | -1.4% | 16,690 | 11,881,835 |
| 2024-06-26 | 6.84 | 7.14 | 6.73 | 7.12 | +3.79% | 21,330 | 14,859,850 |
| 2024-06-25 | 6.6 | 6.99 | 6.6 | 6.86 | +0.29% | 25,461 | 17,494,465 |
| 2024-06-24 | 7.16 | 7.18 | 6.8 | 6.84 | -4.47% | 29,911 | 20,816,589 |
| 2024-06-21 | 7.21 | 7.26 | 7.08 | 7.16 | -0.56% | 13,749 | 9,875,271 |
| 2024-06-20 | 7.41 | 7.43 | 7.15 | 7.2 | -2.44% | 20,431 | 14,791,979 |
| 2024-06-19 | 7.46 | 7.52 | 7.32 | 7.38 | -0.54% | 17,022 | 12,617,350 |
| 2024-06-18 | 7.39 | 7.47 | 7.31 | 7.42 | +0.41% | 20,486 | 15,196,706 |
| 2024-06-17 | 7.48 | 7.53 | 7.36 | 7.39 | -1.34% | 25,096 | 18,692,057 |
| 2024-06-14 | 7.6 | 7.6 | 7.38 | 7.49 | -0.4% | 32,018 | 23,882,971 |
| 2024-06-13 | 7.72 | 7.77 | 7.43 | 7.52 | -1.18% | 27,858 | 21,114,867 |
| 2024-06-12 | 7.51 | 7.67 | 7.42 | 7.61 | +1.74% | 31,004 | 23,503,824 |
| 2024-06-11 | 7.58 | 7.6 | 7.25 | 7.48 | +0.13% | 44,055 | 32,783,481 |
| 2024-06-07 | 7.2 | 7.66 | 7.2 | 7.47 | +5.51% | 65,670 | 49,037,035 |
| 2024-06-06 | 7.81 | 7.83 | 7.08 | 7.08 | -10.04% | 87,394 | 64,101,142 |
| 2024-06-05 | 7.78 | 7.93 | 7.58 | 7.87 | +1.03% | 79,906 | 62,299,770 |
| 2024-06-04 | 7.79 | 8.11 | 7.79 | 7.79 | -9.94% | 151,046 | 118,500,619 |
| 2024-06-03 | 8.65 | 8.9 | 8.65 | 8.65 | -9.99% | 70,966 | 61,567,566 |
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：