股票概览
8.03
-1.83%
-0.15
8.17
开盘价
8.22
最高价
8.02
最低价
252,265
成交量
数据更新至: 2024-06-28
技术指标
8.18
MA5 (5日均线)
8.45
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 | 8.17 | 8.22 | 8.02 | 8.03 | -1.83% | 252,265 | 204,679,334 |
| 2024-06-27 | 8.27 | 8.34 | 8.16 | 8.18 | -1.8% | 167,523 | 138,020,662 |
| 2024-06-26 | 8.18 | 8.35 | 8.13 | 8.33 | +1.22% | 213,560 | 175,991,149 |
| 2024-06-25 | 8.13 | 8.31 | 8.11 | 8.23 | +1.48% | 240,234 | 197,317,115 |
| 2024-06-24 | 8.3 | 8.34 | 8.02 | 8.11 | -3.34% | 332,937 | 270,784,362 |
| 2024-06-21 | 8.42 | 8.52 | 8.3 | 8.39 | -0.47% | 238,774 | 200,600,986 |
| 2024-06-20 | 8.8 | 8.8 | 8.38 | 8.43 | -4.2% | 411,178 | 349,726,322 |
| 2024-06-19 | 9 | 9 | 8.78 | 8.8 | -1.68% | 182,284 | 161,060,483 |
| 2024-06-18 | 9.06 | 9.12 | 8.9 | 8.95 | -1% | 205,420 | 185,110,670 |
| 2024-06-17 | 9 | 9.12 | 8.8 | 9.04 | -0.66% | 251,422 | 226,748,238 |
| 2024-06-14 | 9.23 | 9.23 | 8.99 | 9.1 | -0.44% | 388,070 | 352,667,517 |
| 2024-06-13 | 9.44 | 9.45 | 9.11 | 9.14 | -2.97% | 313,267 | 288,056,824 |
| 2024-06-12 | 9.64 | 9.67 | 9.32 | 9.42 | -2.38% | 264,591 | 249,603,412 |
| 2024-06-11 | 9.82 | 9.84 | 9.58 | 9.65 | -2.03% | 195,199 | 188,550,328 |
| 2024-06-07 | 9.91 | 10.02 | 9.75 | 9.85 | +0.1% | 131,784 | 129,820,145 |
| 2024-06-06 | 10.01 | 10.15 | 9.8 | 9.84 | -1.7% | 189,100 | 187,475,214 |
| 2024-06-05 | 10.07 | 10.17 | 10.01 | 10.01 | -0.6% | 126,102 | 127,412,447 |
| 2024-06-04 | 9.95 | 10.09 | 9.91 | 10.07 | +0.8% | 150,270 | 150,594,284 |
| 2024-06-03 | 10.11 | 10.21 | 9.83 | 9.99 | -2.15% | 246,004 | 244,732,817 |
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：