股票概览
6.85
-4.73%
-0.34
7.17
开盘价
7.27
最高价
6.8
最低价
92,150
成交量
数据更新至: 2024-06-28
技术指标
7.11
MA5 (5日均线)
7.34
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 | 7.17 | 7.27 | 6.8 | 6.85 | -4.73% | 92,150 | 64,776,801 |
| 2024-06-27 | 7.35 | 7.47 | 7.14 | 7.19 | -2.57% | 37,584 | 27,265,579 |
| 2024-06-26 | 7.02 | 7.48 | 6.96 | 7.38 | +5.13% | 44,138 | 31,874,642 |
| 2024-06-25 | 7.15 | 7.2 | 6.9 | 7.02 | -0.99% | 32,176 | 22,657,471 |
| 2024-06-24 | 7.41 | 7.46 | 7.05 | 7.09 | -5.47% | 40,909 | 29,497,165 |
| 2024-06-21 | 7.57 | 7.58 | 7.33 | 7.5 | -1.7% | 32,660 | 24,428,719 |
| 2024-06-20 | 7.57 | 7.8 | 7.49 | 7.63 | +1.06% | 57,176 | 43,843,081 |
| 2024-06-19 | 7.65 | 7.74 | 7.5 | 7.55 | -0.53% | 31,145 | 23,704,732 |
| 2024-06-18 | 7.54 | 7.67 | 7.42 | 7.59 | +0.53% | 45,364 | 34,495,548 |
| 2024-06-17 | 7.5 | 7.7 | 7.34 | 7.55 | -1.82% | 40,694 | 30,569,730 |
| 2024-06-14 | 7.53 | 7.83 | 7.43 | 7.69 | +1.85% | 49,660 | 38,050,079 |
| 2024-06-13 | 7.48 | 7.78 | 7.33 | 7.55 | +1.48% | 48,093 | 36,500,809 |
| 2024-06-12 | 7.4 | 7.55 | 7.28 | 7.44 | +0.81% | 24,221 | 18,071,847 |
| 2024-06-11 | 7.21 | 7.43 | 7 | 7.38 | +2.07% | 26,805 | 19,472,656 |
| 2024-06-07 | 7.07 | 7.3 | 7.05 | 7.23 | +3.43% | 36,582 | 26,341,601 |
| 2024-06-06 | 7.41 | 7.49 | 6.95 | 6.99 | -6.05% | 56,375 | 40,092,935 |
| 2024-06-05 | 7.46 | 7.58 | 7.42 | 7.44 | -1.33% | 19,785 | 14,846,014 |
| 2024-06-04 | 7.78 | 7.78 | 7.41 | 7.54 | -3.21% | 35,372 | 26,609,478 |
| 2024-06-03 | 8.07 | 8.18 | 7.7 | 7.79 | -3.83% | 30,389 | 23,959,550 |
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：