股票概览
7.77
-2.63%
-0.21
7.91
开盘价
8
最高价
7.72
最低价
22,978
成交量
数据更新至: 2024-06-28
技术指标
7.94
MA5 (5日均线)
8.11
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 | 7.91 | 8 | 7.72 | 7.77 | -2.63% | 22,978 | 18,122,054 |
| 2024-06-27 | 8.16 | 8.16 | 7.93 | 7.98 | -2.33% | 10,779 | 8,653,631 |
| 2024-06-26 | 7.87 | 8.19 | 7.77 | 8.17 | +4.08% | 12,866 | 10,288,020 |
| 2024-06-25 | 7.98 | 8.05 | 7.78 | 7.85 | -1.13% | 17,425 | 13,745,279 |
| 2024-06-24 | 8.14 | 8.17 | 7.88 | 7.94 | -2.93% | 26,674 | 21,318,841 |
| 2024-06-21 | 8.32 | 8.47 | 8.13 | 8.18 | -2.73% | 20,251 | 16,663,956 |
| 2024-06-20 | 8.26 | 8.59 | 8.2 | 8.41 | +1.82% | 27,969 | 23,569,026 |
| 2024-06-19 | 8.33 | 8.45 | 8.23 | 8.26 | -0.72% | 19,503 | 16,258,590 |
| 2024-06-18 | 8.26 | 8.39 | 8.2 | 8.32 | +0.73% | 13,285 | 11,030,926 |
| 2024-06-17 | 8.36 | 8.38 | 8.21 | 8.26 | -1.78% | 16,402 | 13,610,049 |
| 2024-06-14 | 8.5 | 8.61 | 8.37 | 8.41 | -0.83% | 17,862 | 15,127,511 |
| 2024-06-13 | 8.28 | 8.62 | 8.27 | 8.48 | +2.42% | 24,971 | 21,161,645 |
| 2024-06-12 | 8.15 | 8.35 | 8.07 | 8.28 | +1.6% | 16,502 | 13,637,953 |
| 2024-06-11 | 7.85 | 8.18 | 7.83 | 8.15 | +1.12% | 14,999 | 12,052,774 |
| 2024-06-07 | 8 | 8.17 | 7.95 | 8.06 | +1.26% | 14,286 | 11,525,201 |
| 2024-06-06 | 8.26 | 8.32 | 7.89 | 7.96 | -3.52% | 32,636 | 26,233,789 |
| 2024-06-05 | 8.51 | 8.51 | 8.2 | 8.25 | -2.37% | 16,575 | 13,808,599 |
| 2024-06-04 | 8.49 | 8.49 | 8.25 | 8.45 | -0.47% | 19,246 | 16,085,784 |
| 2024-06-03 | 8.74 | 8.74 | 8.43 | 8.49 | -3.3% | 24,454 | 20,958,238 |
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：