股票概览
7.9
+0.89%
+0.07
7.8
开盘价
8.03
最高价
7.78
最低价
514,657
成交量
数据更新至: 2024-06-28
技术指标
8.00
MA5 (5日均线)
8.32
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 | 7.8 | 8.03 | 7.78 | 7.9 | +0.89% | 514,657 | 408,542,892 |
| 2024-06-27 | 8 | 8.04 | 7.81 | 7.83 | -3.21% | 547,309 | 430,598,668 |
| 2024-06-26 | 7.96 | 8.12 | 7.71 | 8.09 | +1.63% | 762,628 | 603,411,019 |
| 2024-06-25 | 8.21 | 8.27 | 7.91 | 7.96 | -2.93% | 502,144 | 404,593,403 |
| 2024-06-24 | 8.53 | 8.6 | 8.18 | 8.2 | -4.43% | 472,615 | 394,257,101 |
| 2024-06-21 | 8.34 | 8.66 | 8.32 | 8.58 | +2.39% | 425,683 | 362,853,770 |
| 2024-06-20 | 8.67 | 8.71 | 8.37 | 8.38 | -3.57% | 570,957 | 484,929,924 |
| 2024-06-19 | 8.97 | 8.97 | 8.68 | 8.69 | -2.14% | 495,451 | 433,610,744 |
| 2024-06-18 | 8.8 | 8.99 | 8.7 | 8.88 | +1.72% | 674,834 | 598,919,548 |
| 2024-06-17 | 8.99 | 9.08 | 8.71 | 8.73 | -2.68% | 1,019,799 | 901,324,050 |
| 2024-06-14 | 9.04 | 9.29 | 8.97 | 8.97 | -0.99% | 1,692,935 | 1,547,392,044 |
| 2024-06-13 | 8.85 | 9.18 | 8.81 | 9.06 | +2.84% | 1,406,331 | 1,273,269,869 |
| 2024-06-12 | 8.59 | 8.96 | 8.49 | 8.81 | +3.04% | 941,182 | 826,571,141 |
| 2024-06-11 | 8.2 | 8.6 | 8.15 | 8.55 | +3.76% | 609,053 | 513,345,040 |
| 2024-06-07 | 8.49 | 8.55 | 8.21 | 8.24 | -1.9% | 488,928 | 407,744,224 |
| 2024-06-06 | 8.5 | 8.6 | 8.39 | 8.4 | -0.83% | 533,539 | 452,757,090 |
| 2024-06-05 | 8.53 | 8.59 | 8.46 | 8.47 | -1.51% | 512,926 | 436,392,559 |
| 2024-06-04 | 8.3 | 8.6 | 8.23 | 8.6 | +3.74% | 857,367 | 726,247,702 |
| 2024-06-03 | 8.29 | 8.39 | 8.18 | 8.29 | +0.12% | 491,652 | 406,873,479 |
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：