股票概览
7.23
-0.41%
-0.03
7.28
开盘价
7.46
最高价
7.16
最低价
53,465
成交量
数据更新至: 2024-06-28
技术指标
7.41
MA5 (5日均线)
7.73
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 | 7.28 | 7.46 | 7.16 | 7.23 | -0.41% | 53,465 | 39,131,238 |
| 2024-06-27 | 7.53 | 7.58 | 7.26 | 7.26 | -3.71% | 39,967 | 29,394,483 |
| 2024-06-26 | 7.43 | 7.63 | 7.32 | 7.54 | +2.31% | 57,121 | 42,904,109 |
| 2024-06-25 | 7.77 | 7.77 | 7.33 | 7.37 | -3.79% | 68,246 | 50,796,926 |
| 2024-06-24 | 8.1 | 8.13 | 7.62 | 7.66 | -5.32% | 58,193 | 45,434,096 |
| 2024-06-21 | 7.95 | 8.16 | 7.82 | 8.09 | +2.02% | 43,545 | 35,075,414 |
| 2024-06-20 | 7.99 | 8.23 | 7.9 | 7.93 | -0.38% | 40,820 | 32,822,904 |
| 2024-06-19 | 8.1 | 8.13 | 7.92 | 7.96 | -1.24% | 38,883 | 31,112,043 |
| 2024-06-18 | 8.18 | 8.18 | 8.01 | 8.06 | -1.1% | 29,346 | 23,713,011 |
| 2024-06-17 | 8.15 | 8.21 | 7.91 | 8.15 | +0.25% | 50,498 | 40,705,437 |
| 2024-06-14 | 8.41 | 8.52 | 8.11 | 8.13 | -3.67% | 44,067 | 36,170,740 |
| 2024-06-13 | 8.22 | 8.66 | 8.17 | 8.44 | +1.93% | 54,784 | 46,259,227 |
| 2024-06-12 | 8.38 | 8.43 | 8.15 | 8.28 | 0% | 46,892 | 38,763,934 |
| 2024-06-11 | 8.01 | 8.35 | 7.77 | 8.28 | +3.11% | 69,198 | 55,988,832 |
| 2024-06-07 | 7.95 | 8.09 | 7.85 | 8.03 | +2.03% | 45,728 | 36,570,670 |
| 2024-06-06 | 8.4 | 8.45 | 7.71 | 7.87 | -5.86% | 91,007 | 72,461,589 |
| 2024-06-05 | 8.45 | 8.65 | 8.33 | 8.36 | -1.53% | 42,012 | 35,628,110 |
| 2024-06-04 | 8.51 | 8.57 | 8.34 | 8.49 | -1.05% | 40,492 | 34,220,251 |
| 2024-06-03 | 8.64 | 8.69 | 8.43 | 8.58 | -1.49% | 40,831 | 34,835,838 |
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：