股票概览
7.85
-0.25%
-0.02
7.88
开盘价
8.02
最高价
7.8
最低价
36,966
成交量
数据更新至: 2024-06-28
技术指标
7.76
MA5 (5日均线)
7.98
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 | 7.88 | 8.02 | 7.8 | 7.85 | -0.25% | 36,966 | 29,295,322 |
| 2024-06-27 | 7.9 | 8.03 | 7.8 | 7.87 | -0.63% | 54,963 | 43,602,416 |
| 2024-06-26 | 7.42 | 7.95 | 7.35 | 7.92 | +5.88% | 51,743 | 39,891,182 |
| 2024-06-25 | 7.67 | 7.76 | 7.4 | 7.48 | -2.6% | 40,929 | 30,827,915 |
| 2024-06-24 | 8.02 | 8.06 | 7.6 | 7.68 | -5.19% | 49,507 | 38,353,170 |
| 2024-06-21 | 8.14 | 8.2 | 8 | 8.1 | -0.98% | 38,672 | 31,244,250 |
| 2024-06-20 | 8.17 | 8.38 | 8.17 | 8.18 | -0.61% | 45,662 | 37,763,619 |
| 2024-06-19 | 8.3 | 8.36 | 8.19 | 8.23 | -0.84% | 28,286 | 23,352,765 |
| 2024-06-18 | 8.2 | 8.34 | 8.1 | 8.3 | +1.97% | 29,332 | 24,271,705 |
| 2024-06-17 | 8.24 | 8.26 | 8.11 | 8.14 | -0.97% | 39,636 | 32,399,913 |
| 2024-06-14 | 8.28 | 8.32 | 8.15 | 8.22 | -0.36% | 30,817 | 25,364,620 |
| 2024-06-13 | 8.01 | 8.4 | 7.98 | 8.25 | +2.74% | 59,213 | 48,582,453 |
| 2024-06-12 | 7.82 | 8.13 | 7.78 | 8.03 | +2.55% | 55,373 | 44,381,769 |
| 2024-06-11 | 7.52 | 7.85 | 7.34 | 7.83 | +2.89% | 59,689 | 45,711,323 |
| 2024-06-07 | 7.78 | 7.8 | 7.49 | 7.61 | +1.74% | 52,013 | 39,805,737 |
| 2024-06-06 | 7.99 | 8.09 | 7.37 | 7.48 | -6.85% | 100,330 | 76,361,083 |
| 2024-06-05 | 7.97 | 8.14 | 7.85 | 8.03 | +0.88% | 48,496 | 38,971,832 |
| 2024-06-04 | 8.11 | 8.12 | 7.8 | 7.96 | -1.97% | 62,304 | 49,414,105 |
| 2024-06-03 | 8.4 | 8.46 | 8.05 | 8.12 | -3.22% | 62,933 | 51,559,006 |
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：