股票概览
7.75
+1.31%
+0.1
7.63
开盘价
7.83
最高价
7.61
最低价
39,184
成交量
数据更新至: 2024-06-28
技术指标
7.53
MA5 (5日均线)
7.41
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 | 7.63 | 7.83 | 7.61 | 7.75 | +1.31% | 39,184 | 30,348,940 |
| 2024-06-27 | 7.55 | 7.79 | 7.55 | 7.65 | -0.13% | 40,745 | 31,244,228 |
| 2024-06-26 | 7.23 | 7.69 | 7.19 | 7.66 | +4.5% | 60,790 | 45,319,277 |
| 2024-06-25 | 7.3 | 7.66 | 7.29 | 7.33 | +0.69% | 52,653 | 39,340,835 |
| 2024-06-24 | 7.28 | 7.36 | 7.19 | 7.28 | -0.27% | 29,171 | 21,175,849 |
| 2024-06-21 | 7.2 | 7.42 | 7.12 | 7.3 | +1.25% | 40,011 | 29,059,666 |
| 2024-06-20 | 7.38 | 7.43 | 7.15 | 7.21 | -2.17% | 42,563 | 30,949,137 |
| 2024-06-19 | 7.39 | 7.49 | 7.35 | 7.37 | -0.81% | 36,533 | 27,055,688 |
| 2024-06-18 | 7.16 | 7.56 | 7.16 | 7.43 | +3.92% | 75,429 | 55,554,885 |
| 2024-06-17 | 7.37 | 7.47 | 7.09 | 7.15 | -1.52% | 86,732 | 63,004,367 |
| 2024-06-14 | 7.03 | 7.36 | 6.97 | 7.26 | +3.71% | 87,851 | 63,144,464 |
| 2024-06-13 | 7.01 | 7.15 | 6.77 | 7 | -0.14% | 70,166 | 48,656,243 |
| 2024-06-12 | 6.68 | 7.08 | 6.62 | 7.01 | +4.94% | 95,496 | 66,099,241 |
| 2024-06-11 | 6.23 | 6.79 | 6.18 | 6.68 | +2.45% | 121,147 | 80,009,194 |
| 2024-06-07 | 6.13 | 6.69 | 6.13 | 6.52 | +7.24% | 121,743 | 78,979,279 |
| 2024-06-06 | 6.43 | 6.45 | 5.9 | 6.08 | -4.4% | 55,577 | 34,022,917 |
| 2024-06-05 | 6.69 | 6.7 | 6.33 | 6.36 | -4.5% | 35,939 | 23,234,821 |
| 2024-06-04 | 6.75 | 6.78 | 6.58 | 6.66 | -2.06% | 25,565 | 16,989,738 |
| 2024-06-03 | 6.99 | 6.99 | 6.7 | 6.8 | -1.88% | 28,752 | 19,572,688 |
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：