股票概览
8.07
+0.62%
+0.05
8.02
开盘价
8.17
最高价
8
最低价
84,676
成交量
数据更新至: 2024-06-28
技术指标
8.06
MA5 (5日均线)
8.25
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 | 8.02 | 8.17 | 8 | 8.07 | +0.62% | 84,676 | 68,670,495 |
| 2024-06-27 | 8.25 | 8.27 | 8.02 | 8.02 | -2.67% | 102,365 | 83,217,270 |
| 2024-06-26 | 7.99 | 8.24 | 7.92 | 8.24 | +3.13% | 111,754 | 90,580,887 |
| 2024-06-25 | 7.95 | 8.12 | 7.88 | 7.99 | +0.25% | 97,823 | 78,397,871 |
| 2024-06-24 | 8.22 | 8.24 | 7.95 | 7.97 | -2.92% | 127,855 | 102,801,654 |
| 2024-06-21 | 8.36 | 8.4 | 8.2 | 8.21 | -1.56% | 114,816 | 94,901,372 |
| 2024-06-20 | 8.5 | 8.62 | 8.33 | 8.34 | -3.02% | 158,313 | 133,915,447 |
| 2024-06-19 | 8.74 | 8.82 | 8.59 | 8.6 | -0.92% | 196,809 | 170,655,041 |
| 2024-06-18 | 8.49 | 8.77 | 8.48 | 8.68 | +3.46% | 293,416 | 253,074,261 |
| 2024-06-17 | 8.53 | 8.57 | 8.35 | 8.39 | -1.99% | 219,602 | 184,873,758 |
| 2024-06-14 | 8.41 | 8.88 | 8.37 | 8.56 | -0.47% | 426,795 | 368,164,482 |
| 2024-06-13 | 8.07 | 8.83 | 8 | 8.6 | +7.1% | 483,865 | 420,824,872 |
| 2024-06-12 | 7.92 | 8.08 | 7.89 | 8.03 | +1.77% | 63,777 | 51,121,462 |
| 2024-06-11 | 7.82 | 7.91 | 7.69 | 7.89 | +0.38% | 71,304 | 55,737,249 |
| 2024-06-07 | 7.85 | 7.94 | 7.73 | 7.86 | +1.55% | 80,688 | 63,247,975 |
| 2024-06-06 | 8.03 | 8.13 | 7.66 | 7.74 | -3.25% | 134,984 | 105,645,590 |
| 2024-06-05 | 8.16 | 8.23 | 8 | 8 | -2.91% | 81,303 | 65,719,025 |
| 2024-06-04 | 8.26 | 8.26 | 8.1 | 8.24 | -0.36% | 77,307 | 63,156,563 |
| 2024-06-03 | 8.48 | 8.49 | 8.2 | 8.27 | -2.48% | 80,440 | 67,049,616 |
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：