股票概览
7.79
-1.27%
-0.1
7.93
开盘价
8.04
最高价
7.77
最低价
48,225
成交量
数据更新至: 2024-06-28
技术指标
7.86
MA5 (5日均线)
8.19
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 | 8.04 | 7.77 | 7.79 | -1.27% | 48,225 | 38,209,511 |
| 2024-06-27 | 8.14 | 8.16 | 7.87 | 7.89 | -3.07% | 47,199 | 37,720,563 |
| 2024-06-26 | 7.73 | 8.15 | 7.6 | 8.14 | +5.3% | 68,952 | 54,583,349 |
| 2024-06-25 | 7.79 | 7.87 | 7.67 | 7.73 | -0.26% | 56,263 | 43,651,718 |
| 2024-06-24 | 8.1 | 8.1 | 7.72 | 7.75 | -4.44% | 64,129 | 50,323,696 |
| 2024-06-21 | 8.24 | 8.37 | 8.08 | 8.11 | -2.52% | 44,677 | 36,684,559 |
| 2024-06-20 | 8.66 | 8.74 | 8.3 | 8.32 | -3.7% | 54,983 | 46,459,426 |
| 2024-06-19 | 8.83 | 8.89 | 8.62 | 8.64 | -1.93% | 54,091 | 47,230,548 |
| 2024-06-18 | 8.69 | 8.82 | 8.65 | 8.81 | +1.5% | 47,410 | 41,544,145 |
| 2024-06-17 | 8.59 | 8.77 | 8.49 | 8.68 | +0.7% | 62,519 | 54,039,109 |
| 2024-06-14 | 8.61 | 8.67 | 8.45 | 8.62 | +0.23% | 58,814 | 50,319,935 |
| 2024-06-13 | 8.72 | 8.77 | 8.54 | 8.6 | -1.15% | 53,236 | 45,941,453 |
| 2024-06-12 | 8.62 | 8.84 | 8.62 | 8.7 | +0.46% | 48,416 | 42,347,664 |
| 2024-06-11 | 8.46 | 8.71 | 8.31 | 8.66 | +1.41% | 69,644 | 59,442,543 |
| 2024-06-07 | 8.54 | 8.66 | 8.4 | 8.54 | +0.47% | 53,873 | 46,046,197 |
| 2024-06-06 | 8.85 | 8.98 | 8.43 | 8.5 | -5.03% | 75,981 | 65,424,548 |
| 2024-06-05 | 8.89 | 9.16 | 8.89 | 8.95 | 0% | 51,134 | 46,177,447 |
| 2024-06-04 | 9.03 | 9.05 | 8.79 | 8.95 | -0.89% | 61,601 | 54,920,560 |
| 2024-06-03 | 9.35 | 9.38 | 8.91 | 9.03 | -3.73% | 96,018 | 86,918,173 |
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：