股票概览
7.97
+0.13%
+0.01
8
开盘价
8.14
最高价
7.88
最低价
16,803
成交量
数据更新至: 2024-06-28
技术指标
7.84
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 | 8 | 8.14 | 7.88 | 7.97 | +0.13% | 16,803 | 13,510,223 |
| 2024-06-27 | 8.04 | 8.15 | 7.95 | 7.96 | -1.36% | 17,619 | 14,158,838 |
| 2024-06-26 | 7.71 | 8.08 | 7.61 | 8.07 | +5.22% | 28,786 | 22,696,204 |
| 2024-06-25 | 7.59 | 7.83 | 7.59 | 7.67 | +1.59% | 24,392 | 18,811,036 |
| 2024-06-24 | 7.85 | 7.97 | 7.47 | 7.55 | -5.51% | 37,949 | 28,988,692 |
| 2024-06-21 | 8.1 | 8.15 | 7.9 | 7.99 | -1.84% | 22,584 | 18,167,706 |
| 2024-06-20 | 8.3 | 8.34 | 8.13 | 8.14 | -1.93% | 18,322 | 15,041,002 |
| 2024-06-19 | 8.24 | 8.34 | 8.19 | 8.3 | +1.59% | 23,778 | 19,697,795 |
| 2024-06-18 | 8.06 | 8.23 | 7.91 | 8.17 | +2.51% | 26,557 | 21,560,966 |
| 2024-06-17 | 8.14 | 8.14 | 7.9 | 7.97 | -2.09% | 21,079 | 16,856,953 |
| 2024-06-14 | 8.25 | 8.31 | 8 | 8.14 | -1.21% | 26,432 | 21,483,760 |
| 2024-06-13 | 8.33 | 8.37 | 8.12 | 8.24 | -0.36% | 19,155 | 15,727,267 |
| 2024-06-12 | 8 | 8.29 | 7.91 | 8.27 | +2.61% | 23,439 | 19,223,650 |
| 2024-06-11 | 8.29 | 8.34 | 7.82 | 8.06 | -1.23% | 34,465 | 27,495,181 |
| 2024-06-07 | 7.73 | 8.21 | 7.72 | 8.16 | +7.23% | 46,100 | 37,116,812 |
| 2024-06-06 | 8.25 | 8.31 | 7.39 | 7.61 | -7.08% | 54,615 | 42,107,037 |
| 2024-06-05 | 8.4 | 8.47 | 8.18 | 8.19 | -2.85% | 29,069 | 24,043,892 |
| 2024-06-04 | 8.75 | 8.87 | 8.32 | 8.43 | -5.28% | 39,627 | 33,514,096 |
| 2024-06-03 | 9.1 | 9.15 | 8.76 | 8.9 | -1.66% | 39,639 | 35,494,676 |
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：