股票概览
7.7
-1.28%
-0.1
7.8
开盘价
7.93
最高价
7.68
最低价
73,768
成交量
数据更新至: 2024-06-28
技术指标
7.70
MA5 (5日均线)
7.94
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 | 7.8 | 7.93 | 7.68 | 7.7 | -1.28% | 73,768 | 57,618,821 |
| 2024-06-27 | 7.92 | 7.99 | 7.79 | 7.8 | -1.89% | 63,558 | 50,024,268 |
| 2024-06-26 | 7.54 | 7.98 | 7.39 | 7.95 | +6% | 95,446 | 73,890,188 |
| 2024-06-25 | 7.45 | 7.68 | 7.43 | 7.5 | -0.92% | 57,611 | 43,452,760 |
| 2024-06-24 | 8.06 | 8.06 | 7.55 | 7.57 | -4.9% | 102,513 | 78,765,363 |
| 2024-06-21 | 8 | 8.1 | 7.88 | 7.96 | -1% | 52,079 | 41,554,254 |
| 2024-06-20 | 8.34 | 8.41 | 8.02 | 8.04 | -3.6% | 70,431 | 57,414,343 |
| 2024-06-19 | 8.38 | 8.45 | 8.33 | 8.34 | -0.12% | 62,405 | 52,313,778 |
| 2024-06-18 | 8.18 | 8.37 | 8.16 | 8.35 | +1.71% | 81,014 | 67,329,577 |
| 2024-06-17 | 8.24 | 8.38 | 8.14 | 8.21 | -0.48% | 61,866 | 51,051,086 |
| 2024-06-14 | 8.18 | 8.26 | 8.06 | 8.25 | +0.12% | 60,927 | 49,734,594 |
| 2024-06-13 | 8.21 | 8.31 | 8.1 | 8.24 | +0.24% | 67,025 | 55,021,441 |
| 2024-06-12 | 8.22 | 8.35 | 8.18 | 8.22 | -0.12% | 56,952 | 47,133,286 |
| 2024-06-11 | 8.04 | 8.23 | 7.84 | 8.23 | +1.86% | 74,517 | 60,423,267 |
| 2024-06-07 | 8.1 | 8.18 | 7.99 | 8.08 | +1.13% | 59,225 | 47,834,778 |
| 2024-06-06 | 8.45 | 8.45 | 7.98 | 7.99 | -4.88% | 126,014 | 102,183,212 |
| 2024-06-05 | 8.41 | 8.59 | 8.38 | 8.4 | -0.36% | 58,243 | 49,525,040 |
| 2024-06-04 | 8.52 | 8.53 | 8.31 | 8.43 | -0.94% | 58,380 | 48,953,677 |
| 2024-06-03 | 8.78 | 8.78 | 8.42 | 8.51 | -2.63% | 83,167 | 71,209,381 |
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：