股票概览
8.13
+1.63%
+0.13
7.96
开盘价
8.15
最高价
7.9
最低价
17,660
成交量
数据更新至: 2024-06-28
技术指标
7.99
MA5 (5日均线)
7.97
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 | 8.15 | 7.9 | 8.13 | +1.63% | 17,660 | 14,175,448 |
| 2024-06-27 | 8 | 8.12 | 7.91 | 8 | -0.5% | 7,409 | 5,958,400 |
| 2024-06-26 | 7.84 | 8.09 | 7.81 | 8.04 | +1.9% | 14,527 | 11,649,460 |
| 2024-06-25 | 7.93 | 8 | 7.85 | 7.89 | +0.13% | 8,603 | 6,825,298 |
| 2024-06-24 | 8.05 | 8.05 | 7.78 | 7.88 | -1.99% | 10,941 | 8,605,672 |
| 2024-06-21 | 7.81 | 8.1 | 7.72 | 8.04 | +2.03% | 12,577 | 10,039,137 |
| 2024-06-20 | 8.06 | 8.11 | 7.78 | 7.88 | -2.23% | 8,466 | 6,679,783 |
| 2024-06-19 | 7.94 | 8.07 | 7.86 | 8.06 | +2.15% | 11,757 | 9,399,543 |
| 2024-06-18 | 7.95 | 7.96 | 7.85 | 7.89 | -0.25% | 6,009 | 4,746,960 |
| 2024-06-17 | 8.05 | 8.05 | 7.82 | 7.91 | -1.86% | 15,478 | 12,291,089 |
| 2024-06-14 | 8.14 | 8.14 | 8.02 | 8.06 | -0.12% | 8,129 | 6,574,674 |
| 2024-06-13 | 7.91 | 8.11 | 7.91 | 8.07 | +1% | 6,935 | 5,577,763 |
| 2024-06-12 | 7.83 | 8.02 | 7.82 | 7.99 | +1.78% | 7,777 | 6,195,257 |
| 2024-06-11 | 7.89 | 7.92 | 7.65 | 7.85 | -1.38% | 13,142 | 10,209,483 |
| 2024-06-07 | 7.76 | 8.05 | 7.76 | 7.96 | +2.58% | 13,920 | 11,098,317 |
| 2024-06-06 | 7.9 | 7.99 | 7.66 | 7.76 | -1.52% | 19,553 | 15,247,323 |
| 2024-06-05 | 8 | 8.11 | 7.82 | 7.88 | -2.48% | 10,866 | 8,638,709 |
| 2024-06-04 | 7.96 | 8.25 | 7.73 | 8.08 | +1.38% | 16,614 | 13,235,687 |
| 2024-06-03 | 8.24 | 8.29 | 7.82 | 7.97 | -2.57% | 18,208 | 14,696,442 |
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：