股票概览
7.66
-0.39%
-0.03
7.7
开盘价
7.77
最高价
7.63
最低价
13,903
成交量
数据更新至: 2024-06-28
技术指标
7.70
MA5 (5日均线)
7.90
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 | 7.7 | 7.77 | 7.63 | 7.66 | -0.39% | 13,903 | 10,728,817 |
| 2024-06-27 | 7.79 | 7.86 | 7.67 | 7.69 | -1.66% | 16,180 | 12,546,010 |
| 2024-06-26 | 7.75 | 7.85 | 7.58 | 7.82 | +1.56% | 21,907 | 16,978,308 |
| 2024-06-25 | 7.65 | 7.78 | 7.62 | 7.7 | +0.65% | 16,126 | 12,442,139 |
| 2024-06-24 | 7.96 | 8.03 | 7.6 | 7.65 | -4.38% | 26,399 | 20,409,740 |
| 2024-06-21 | 8.01 | 8.07 | 7.91 | 8 | 0% | 10,221 | 8,172,410 |
| 2024-06-20 | 8.16 | 8.18 | 8 | 8 | -2.2% | 17,517 | 14,089,276 |
| 2024-06-19 | 8.18 | 8.21 | 8.1 | 8.18 | +0.12% | 12,830 | 10,474,959 |
| 2024-06-18 | 8.15 | 8.32 | 8.15 | 8.17 | +0.37% | 12,579 | 10,329,913 |
| 2024-06-17 | 8.19 | 8.2 | 8.08 | 8.14 | -1.57% | 13,339 | 10,865,250 |
| 2024-06-14 | 8.26 | 8.28 | 8.1 | 8.27 | +0.73% | 12,837 | 10,520,377 |
| 2024-06-13 | 8.38 | 8.4 | 8.18 | 8.21 | -1.91% | 17,564 | 14,499,999 |
| 2024-06-12 | 8.35 | 8.42 | 8.29 | 8.37 | +0.97% | 15,555 | 13,012,929 |
| 2024-06-11 | 8.23 | 8.35 | 8.13 | 8.29 | +0.12% | 16,470 | 13,549,962 |
| 2024-06-07 | 8.09 | 8.3 | 8.08 | 8.28 | +3.11% | 24,229 | 19,895,104 |
| 2024-06-06 | 8.23 | 8.3 | 7.93 | 8.03 | -2.43% | 30,559 | 24,758,504 |
| 2024-06-05 | 8.43 | 8.47 | 8.23 | 8.23 | -2.72% | 25,481 | 21,219,571 |
| 2024-06-04 | 8.54 | 8.56 | 8.37 | 8.46 | -1.86% | 26,411 | 22,310,605 |
| 2024-06-03 | 8.71 | 8.81 | 8.4 | 8.62 | -0.81% | 36,786 | 31,810,298 |
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：