股票概览
8.11
+3.05%
+0.24
7.86
开盘价
8.38
最高价
7.83
最低价
87,822
成交量
数据更新至: 2024-06-28
技术指标
7.87
MA5 (5日均线)
7.67
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 | 7.86 | 8.38 | 7.83 | 8.11 | +3.05% | 87,822 | 71,480,819 |
| 2024-06-27 | 7.84 | 8.09 | 7.78 | 7.87 | +0.25% | 57,443 | 45,596,062 |
| 2024-06-26 | 7.73 | 7.87 | 7.63 | 7.85 | +1.55% | 43,633 | 33,817,898 |
| 2024-06-25 | 7.87 | 7.97 | 7.68 | 7.73 | -1.02% | 47,201 | 36,792,355 |
| 2024-06-24 | 7.92 | 8.02 | 7.62 | 7.81 | -2.25% | 85,322 | 66,792,315 |
| 2024-06-21 | 7.37 | 7.99 | 7.35 | 7.99 | +7.97% | 166,168 | 129,213,167 |
| 2024-06-20 | 7.32 | 7.74 | 7.3 | 7.4 | +1.37% | 91,673 | 69,243,259 |
| 2024-06-19 | 7.31 | 7.36 | 7.28 | 7.3 | 0% | 21,411 | 15,684,372 |
| 2024-06-18 | 7.35 | 7.41 | 7.28 | 7.3 | -0.54% | 33,057 | 24,200,884 |
| 2024-06-17 | 7.42 | 7.46 | 7.31 | 7.34 | -1.61% | 33,531 | 24,682,764 |
| 2024-06-14 | 7.58 | 7.59 | 7.38 | 7.46 | -1.32% | 44,592 | 33,199,869 |
| 2024-06-13 | 7.68 | 7.74 | 7.48 | 7.56 | -1.18% | 38,134 | 28,978,473 |
| 2024-06-12 | 7.62 | 7.75 | 7.58 | 7.65 | +0.53% | 41,101 | 31,473,669 |
| 2024-06-11 | 7.47 | 7.64 | 7.31 | 7.61 | +1.87% | 45,691 | 34,309,669 |
| 2024-06-07 | 7.53 | 7.59 | 7.38 | 7.47 | +0.27% | 22,911 | 17,098,213 |
| 2024-06-06 | 7.84 | 7.87 | 7.38 | 7.45 | -4.97% | 65,977 | 49,701,760 |
| 2024-06-05 | 7.63 | 8.15 | 7.6 | 7.84 | +2.48% | 101,981 | 80,942,445 |
| 2024-06-04 | 7.54 | 7.66 | 7.47 | 7.65 | +1.46% | 55,740 | 42,231,290 |
| 2024-06-03 | 7.7 | 7.7 | 7.45 | 7.54 | +0.53% | 54,282 | 40,942,550 |
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：