股票概览
7.74
-1.78%
-0.14
7.81
开盘价
8.09
最高价
7.71
最低价
25,023
成交量
数据更新至: 2024-06-28
技术指标
7.87
MA5 (5日均线)
8.03
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 | 7.81 | 8.09 | 7.71 | 7.74 | -1.78% | 25,023 | 19,644,509 |
| 2024-06-27 | 8.01 | 8.24 | 7.87 | 7.88 | -3.19% | 22,266 | 17,919,623 |
| 2024-06-26 | 7.75 | 8.16 | 7.62 | 8.14 | +4.09% | 25,466 | 20,269,277 |
| 2024-06-25 | 7.77 | 8.03 | 7.72 | 7.82 | +0.64% | 27,399 | 21,512,162 |
| 2024-06-24 | 8.25 | 8.29 | 7.77 | 7.77 | -6.83% | 45,006 | 35,979,310 |
| 2024-06-21 | 8.24 | 8.52 | 8.13 | 8.34 | +0.36% | 41,137 | 34,357,102 |
| 2024-06-20 | 7.99 | 8.52 | 7.97 | 8.31 | +3.88% | 70,496 | 59,022,910 |
| 2024-06-19 | 8.15 | 8.2 | 7.98 | 8 | -1.72% | 19,346 | 15,573,713 |
| 2024-06-18 | 8.05 | 8.27 | 7.99 | 8.14 | +0.37% | 23,785 | 19,377,929 |
| 2024-06-17 | 8.11 | 8.2 | 8.03 | 8.11 | -1.34% | 25,754 | 20,889,683 |
| 2024-06-14 | 8.25 | 8.3 | 8.02 | 8.22 | -1.79% | 65,920 | 53,736,644 |
| 2024-06-13 | 7.64 | 8.86 | 7.52 | 8.37 | +9.55% | 95,351 | 78,579,770 |
| 2024-06-12 | 7.6 | 7.75 | 7.58 | 7.64 | +0.26% | 24,072 | 18,462,709 |
| 2024-06-11 | 7.4 | 7.65 | 7.24 | 7.62 | +2.83% | 28,372 | 21,154,561 |
| 2024-06-07 | 7.39 | 7.52 | 7.31 | 7.41 | +1.51% | 30,606 | 22,713,863 |
| 2024-06-06 | 7.79 | 7.79 | 7.18 | 7.3 | -5.81% | 66,984 | 49,366,875 |
| 2024-06-05 | 7.99 | 7.99 | 7.71 | 7.75 | -1.52% | 21,025 | 16,412,189 |
| 2024-06-04 | 8.05 | 8.05 | 7.73 | 7.87 | -2.24% | 38,541 | 30,264,590 |
| 2024-06-03 | 8.4 | 8.4 | 7.93 | 8.05 | -4.17% | 30,317 | 24,667,097 |
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：