股票概览
7.84
+2.08%
+0.16
7.62
开盘价
7.92
最高价
7.62
最低价
18,449
成交量
数据更新至: 2024-06-28
技术指标
7.66
MA5 (5日均线)
7.82
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 | 7.62 | 7.92 | 7.62 | 7.84 | +2.08% | 18,449 | 14,444,879 |
| 2024-06-27 | 7.73 | 7.79 | 7.66 | 7.68 | -0.65% | 15,965 | 12,310,894 |
| 2024-06-26 | 7.5 | 7.75 | 7.47 | 7.73 | +2.52% | 19,486 | 14,855,020 |
| 2024-06-25 | 7.45 | 7.62 | 7.45 | 7.54 | +0.67% | 15,880 | 12,008,718 |
| 2024-06-24 | 7.86 | 7.89 | 7.47 | 7.49 | -5.31% | 25,561 | 19,438,186 |
| 2024-06-21 | 7.8 | 7.94 | 7.74 | 7.91 | +1.02% | 18,732 | 14,725,355 |
| 2024-06-20 | 8.13 | 8.14 | 7.83 | 7.83 | -3.81% | 25,289 | 20,082,877 |
| 2024-06-19 | 8.06 | 8.19 | 8.03 | 8.14 | +0.99% | 27,135 | 22,007,559 |
| 2024-06-18 | 8 | 8.09 | 7.85 | 8.06 | +0.5% | 27,968 | 22,285,525 |
| 2024-06-17 | 8.15 | 8.21 | 8.02 | 8.02 | -1.96% | 19,857 | 16,063,037 |
| 2024-06-14 | 8.18 | 8.24 | 8.12 | 8.18 | 0% | 16,211 | 13,277,473 |
| 2024-06-13 | 8.3 | 8.3 | 8.16 | 8.18 | -1.8% | 21,862 | 17,949,186 |
| 2024-06-12 | 8.22 | 8.35 | 8.17 | 8.33 | +0.6% | 24,372 | 20,208,141 |
| 2024-06-11 | 8.15 | 8.5 | 8.04 | 8.28 | +1.72% | 35,748 | 29,405,441 |
| 2024-06-07 | 8 | 8.2 | 8 | 8.14 | +1.37% | 26,156 | 21,234,169 |
| 2024-06-06 | 8.28 | 8.37 | 7.98 | 8.03 | -2.07% | 39,043 | 31,899,397 |
| 2024-06-05 | 8.15 | 8.49 | 8.03 | 8.2 | +0.24% | 36,951 | 30,458,099 |
| 2024-06-04 | 8.41 | 8.46 | 8.08 | 8.18 | -4.44% | 33,292 | 27,164,302 |
| 2024-06-03 | 8.88 | 8.88 | 8.38 | 8.56 | -3.6% | 49,867 | 42,708,167 |
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：