股票概览
7.81
0%
0
7.78
开盘价
7.95
最高价
7.75
最低价
19,192
成交量
数据更新至: 2024-06-28
技术指标
7.87
MA5 (5日均线)
8.02
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 | 7.78 | 7.95 | 7.75 | 7.81 | 0% | 19,192 | 15,094,025 |
| 2024-06-27 | 8 | 8.06 | 7.81 | 7.81 | -2.74% | 16,717 | 13,233,136 |
| 2024-06-26 | 7.76 | 8.05 | 7.69 | 8.03 | +3.35% | 23,006 | 18,124,587 |
| 2024-06-25 | 7.97 | 8.01 | 7.74 | 7.77 | -2.02% | 23,028 | 18,103,022 |
| 2024-06-24 | 8.12 | 8.12 | 7.85 | 7.93 | -2.34% | 32,391 | 25,676,764 |
| 2024-06-21 | 8.08 | 8.2 | 7.97 | 8.12 | +0.62% | 21,053 | 17,087,822 |
| 2024-06-20 | 8.25 | 8.28 | 8.06 | 8.07 | -2.77% | 40,097 | 32,679,367 |
| 2024-06-19 | 8.3 | 8.5 | 8.14 | 8.3 | +0.85% | 45,536 | 37,923,970 |
| 2024-06-18 | 8.13 | 8.24 | 8.04 | 8.23 | +1.11% | 38,179 | 31,122,868 |
| 2024-06-17 | 7.94 | 8.21 | 7.94 | 8.14 | 0% | 41,222 | 33,318,099 |
| 2024-06-14 | 8.25 | 8.3 | 8.1 | 8.14 | +0.99% | 59,872 | 49,140,019 |
| 2024-06-13 | 8.01 | 8.37 | 8.01 | 8.06 | +1.26% | 57,722 | 47,069,111 |
| 2024-06-12 | 7.86 | 8.02 | 7.81 | 7.96 | +1.27% | 29,166 | 23,195,454 |
| 2024-06-11 | 7.79 | 7.89 | 7.51 | 7.86 | +1.42% | 27,574 | 21,292,518 |
| 2024-06-07 | 7.94 | 8.02 | 7.73 | 7.75 | -0.9% | 45,624 | 35,780,011 |
| 2024-06-06 | 8.15 | 8.21 | 7.8 | 7.82 | -3.58% | 48,008 | 38,016,380 |
| 2024-06-05 | 8.38 | 8.38 | 8.1 | 8.11 | -3.45% | 29,181 | 23,925,486 |
| 2024-06-04 | 8.33 | 8.47 | 8.1 | 8.4 | +0.48% | 35,524 | 29,379,351 |
| 2024-06-03 | 8.51 | 8.55 | 8.27 | 8.36 | -2.11% | 31,171 | 26,174,082 |
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：