股票概览
8.02
+0.38%
+0.03
7.95
开盘价
8.12
最高价
7.94
最低价
38,964
成交量
数据更新至: 2024-06-28
技术指标
7.81
MA5 (5日均线)
7.94
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 | 7.95 | 8.12 | 7.94 | 8.02 | +0.38% | 38,964 | 31,365,229 |
| 2024-06-27 | 8.05 | 8.24 | 7.95 | 7.99 | -0.37% | 55,393 | 44,689,240 |
| 2024-06-26 | 7.56 | 8.03 | 7.43 | 8.02 | +6.23% | 52,676 | 41,004,850 |
| 2024-06-25 | 7.55 | 7.76 | 7.48 | 7.55 | +0.8% | 34,137 | 26,014,981 |
| 2024-06-24 | 7.9 | 7.9 | 7.46 | 7.49 | -5.31% | 39,417 | 29,924,283 |
| 2024-06-21 | 7.95 | 8.01 | 7.84 | 7.91 | -1.25% | 28,032 | 22,202,086 |
| 2024-06-20 | 8.18 | 8.25 | 8 | 8.01 | -2.91% | 42,331 | 34,295,124 |
| 2024-06-19 | 8.23 | 8.34 | 8.18 | 8.25 | +0.73% | 38,848 | 32,095,350 |
| 2024-06-18 | 8.01 | 8.21 | 7.97 | 8.19 | +2.5% | 30,501 | 24,839,978 |
| 2024-06-17 | 7.99 | 8.07 | 7.92 | 7.99 | -0.37% | 24,718 | 19,776,297 |
| 2024-06-14 | 7.99 | 8.02 | 7.85 | 8.02 | +1.01% | 25,854 | 20,578,023 |
| 2024-06-13 | 7.96 | 8.05 | 7.89 | 7.94 | -0.25% | 28,794 | 22,928,709 |
| 2024-06-12 | 7.76 | 7.98 | 7.76 | 7.96 | +2.05% | 32,450 | 25,690,109 |
| 2024-06-11 | 7.69 | 7.83 | 7.51 | 7.8 | +0.65% | 39,281 | 30,162,597 |
| 2024-06-07 | 7.58 | 7.81 | 7.58 | 7.75 | +2.79% | 55,037 | 42,523,080 |
| 2024-06-06 | 7.94 | 8.06 | 7.45 | 7.54 | -4.44% | 77,393 | 59,185,271 |
| 2024-06-05 | 8.13 | 8.13 | 7.86 | 7.89 | -2.35% | 40,047 | 31,987,530 |
| 2024-06-04 | 8.36 | 8.36 | 7.96 | 8.08 | -3.35% | 53,241 | 42,947,726 |
| 2024-06-03 | 8.6 | 8.62 | 8.27 | 8.36 | -2.45% | 40,841 | 34,377,632 |
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：