股票概览
7.82
+1.16%
+0.09
7.69
开盘价
7.96
最高价
7.62
最低价
27,453
成交量
数据更新至: 2024-06-28
技术指标
7.67
MA5 (5日均线)
7.83
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 | 7.69 | 7.96 | 7.62 | 7.82 | +1.16% | 27,453 | 21,562,804 |
| 2024-06-27 | 7.72 | 8.05 | 7.71 | 7.73 | -0.9% | 38,513 | 30,442,285 |
| 2024-06-26 | 7.6 | 7.81 | 7.4 | 7.8 | +3.72% | 25,087 | 19,120,248 |
| 2024-06-25 | 7.45 | 7.7 | 7.45 | 7.52 | +0.53% | 21,618 | 16,427,603 |
| 2024-06-24 | 7.8 | 7.8 | 7.45 | 7.48 | -4.83% | 30,598 | 23,237,957 |
| 2024-06-21 | 8.01 | 8.01 | 7.79 | 7.86 | -2% | 23,078 | 18,177,076 |
| 2024-06-20 | 8.07 | 8.15 | 7.98 | 8.02 | +0.5% | 41,188 | 33,193,627 |
| 2024-06-19 | 8.18 | 8.18 | 7.98 | 7.98 | -1.97% | 23,108 | 18,590,122 |
| 2024-06-18 | 8.06 | 8.15 | 7.96 | 8.14 | +1.88% | 31,268 | 25,278,540 |
| 2024-06-17 | 7.98 | 8.04 | 7.9 | 7.99 | -0.13% | 16,365 | 13,086,262 |
| 2024-06-14 | 8.21 | 8.25 | 7.96 | 8 | -2.2% | 37,368 | 30,047,788 |
| 2024-06-13 | 7.99 | 8.31 | 7.95 | 8.18 | +2.12% | 49,301 | 40,287,941 |
| 2024-06-12 | 8.04 | 8.2 | 7.96 | 8.01 | 0% | 22,727 | 18,370,386 |
| 2024-06-11 | 7.8 | 8.03 | 7.6 | 8.01 | +2.56% | 23,603 | 18,469,485 |
| 2024-06-07 | 7.69 | 7.88 | 7.68 | 7.81 | +2.76% | 21,027 | 16,384,784 |
| 2024-06-06 | 7.99 | 8.07 | 7.49 | 7.6 | -4.52% | 40,646 | 31,231,711 |
| 2024-06-05 | 8.03 | 8.2 | 7.94 | 7.96 | -1.12% | 22,599 | 18,182,686 |
| 2024-06-04 | 8.25 | 8.28 | 7.89 | 8.05 | -3.36% | 45,818 | 36,696,243 |
| 2024-06-03 | 8.56 | 8.77 | 8.2 | 8.33 | -2.23% | 39,883 | 33,784,622 |
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：