股票概览
8.06
+1.26%
+0.1
7.96
开盘价
8.13
最高价
7.85
最低价
58,846
成交量
数据更新至: 2024-06-28
技术指标
7.92
MA5 (5日均线)
8.06
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 | 7.96 | 8.13 | 7.85 | 8.06 | +1.26% | 58,846 | 47,438,303 |
| 2024-06-27 | 7.93 | 8.14 | 7.93 | 7.96 | -0.62% | 53,902 | 43,344,428 |
| 2024-06-26 | 7.9 | 8.03 | 7.83 | 8.01 | +1.78% | 58,909 | 46,734,224 |
| 2024-06-25 | 7.71 | 7.93 | 7.71 | 7.87 | +2.47% | 65,790 | 51,502,398 |
| 2024-06-24 | 7.9 | 7.91 | 7.67 | 7.68 | -4.12% | 58,965 | 45,700,659 |
| 2024-06-21 | 7.95 | 8.11 | 7.88 | 8.01 | +0.5% | 43,554 | 34,910,377 |
| 2024-06-20 | 8.16 | 8.22 | 7.97 | 7.97 | -2.8% | 69,904 | 56,239,655 |
| 2024-06-19 | 8.41 | 8.45 | 8.2 | 8.2 | -2.96% | 77,355 | 63,983,268 |
| 2024-06-18 | 8.49 | 8.49 | 8.4 | 8.45 | +0.36% | 54,510 | 45,998,184 |
| 2024-06-17 | 8.23 | 8.47 | 8.23 | 8.42 | +0.36% | 47,003 | 39,428,038 |
| 2024-06-14 | 8.27 | 8.42 | 8.25 | 8.39 | +0.96% | 57,537 | 48,042,719 |
| 2024-06-13 | 8.48 | 8.55 | 8.28 | 8.31 | -2.24% | 72,625 | 61,049,769 |
| 2024-06-12 | 8.42 | 8.52 | 8.39 | 8.5 | +1.19% | 53,589 | 45,351,572 |
| 2024-06-11 | 8.48 | 8.49 | 8.34 | 8.4 | -2.1% | 71,769 | 60,292,542 |
| 2024-06-07 | 8.34 | 8.6 | 8.34 | 8.58 | +4% | 106,955 | 90,573,499 |
| 2024-06-06 | 8.49 | 8.58 | 8.14 | 8.25 | -3.28% | 124,337 | 103,289,433 |
| 2024-06-05 | 8.71 | 8.77 | 8.53 | 8.53 | -2.85% | 85,026 | 73,552,241 |
| 2024-06-04 | 8.64 | 8.85 | 8.52 | 8.78 | +0.92% | 82,998 | 72,266,963 |
| 2024-06-03 | 9.01 | 9.09 | 8.6 | 8.7 | -3.55% | 111,032 | 97,845,783 |
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：