股票概览
7.76
-1.52%
-0.12
7.93
开盘价
7.96
最高价
7.73
最低价
21,015
成交量
数据更新至: 2024-06-28
技术指标
7.83
MA5 (5日均线)
8.00
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 | 7.93 | 7.96 | 7.73 | 7.76 | -1.52% | 21,015 | 16,511,498 |
| 2024-06-27 | 8.02 | 8.07 | 7.87 | 7.88 | -2.11% | 16,876 | 13,433,427 |
| 2024-06-26 | 7.76 | 8.06 | 7.7 | 8.05 | +3.74% | 22,914 | 18,098,229 |
| 2024-06-25 | 7.68 | 7.84 | 7.65 | 7.76 | +0.52% | 25,192 | 19,563,622 |
| 2024-06-24 | 8.12 | 8.12 | 7.69 | 7.72 | -5.04% | 37,166 | 29,129,643 |
| 2024-06-21 | 8 | 8.19 | 7.95 | 8.13 | +1.37% | 20,137 | 16,317,130 |
| 2024-06-20 | 8.16 | 8.27 | 8 | 8.02 | -1.72% | 28,485 | 23,123,144 |
| 2024-06-19 | 8.24 | 8.32 | 8.15 | 8.16 | -0.97% | 15,794 | 12,952,706 |
| 2024-06-18 | 8.3 | 8.34 | 8.22 | 8.24 | -0.72% | 19,600 | 16,215,280 |
| 2024-06-17 | 8.4 | 8.41 | 8.29 | 8.3 | -1.19% | 14,929 | 12,438,739 |
| 2024-06-14 | 8.48 | 8.49 | 8.33 | 8.4 | -0.94% | 19,776 | 16,623,723 |
| 2024-06-13 | 8.56 | 8.59 | 8.43 | 8.48 | -0.35% | 18,481 | 15,713,556 |
| 2024-06-12 | 8.43 | 8.61 | 8.37 | 8.51 | +0.12% | 22,713 | 19,367,375 |
| 2024-06-11 | 8.51 | 8.56 | 8.35 | 8.5 | -0.35% | 20,735 | 17,532,950 |
| 2024-06-07 | 8.4 | 8.55 | 8.39 | 8.53 | +2.03% | 30,173 | 25,581,481 |
| 2024-06-06 | 8.65 | 8.66 | 8.29 | 8.36 | -3.02% | 45,225 | 38,045,724 |
| 2024-06-05 | 8.72 | 8.82 | 8.61 | 8.62 | -0.58% | 28,653 | 24,975,772 |
| 2024-06-04 | 8.73 | 8.81 | 8.59 | 8.67 | -0.91% | 32,662 | 28,330,797 |
| 2024-06-03 | 9 | 9.06 | 8.65 | 8.75 | -2.99% | 40,941 | 35,968,420 |
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：