股票概览
8.13
+0.37%
+0.03
8.09
开盘价
8.24
最高价
8.04
最低价
54,787
成交量
数据更新至: 2024-06-28
技术指标
8.16
MA5 (5日均线)
8.42
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 | 8.09 | 8.24 | 8.04 | 8.13 | +0.37% | 54,787 | 44,788,737 |
| 2024-06-27 | 8.29 | 8.36 | 8.09 | 8.1 | -2.76% | 66,229 | 54,295,456 |
| 2024-06-26 | 8.16 | 8.36 | 8.07 | 8.33 | +2.08% | 57,726 | 47,512,010 |
| 2024-06-25 | 8.1 | 8.3 | 8.08 | 8.16 | +1.12% | 55,029 | 45,118,871 |
| 2024-06-24 | 8.37 | 8.37 | 8.05 | 8.07 | -4.27% | 66,911 | 54,661,339 |
| 2024-06-21 | 8.36 | 8.54 | 8.23 | 8.43 | 0% | 40,133 | 33,796,333 |
| 2024-06-20 | 8.82 | 8.83 | 8.36 | 8.43 | -4.85% | 111,222 | 94,746,492 |
| 2024-06-19 | 9 | 9.04 | 8.85 | 8.86 | -1.34% | 36,712 | 32,715,162 |
| 2024-06-18 | 8.76 | 8.98 | 8.72 | 8.98 | +2.63% | 52,418 | 46,712,139 |
| 2024-06-17 | 8.7 | 8.86 | 8.66 | 8.75 | -0.34% | 37,657 | 33,059,484 |
| 2024-06-14 | 8.87 | 8.95 | 8.7 | 8.78 | -1.46% | 56,821 | 49,772,252 |
| 2024-06-13 | 8.87 | 9.05 | 8.78 | 8.91 | 0% | 45,966 | 40,932,324 |
| 2024-06-12 | 8.77 | 9 | 8.72 | 8.91 | +1.37% | 39,625 | 35,332,048 |
| 2024-06-11 | 8.75 | 8.83 | 8.53 | 8.79 | -0.34% | 47,857 | 41,509,135 |
| 2024-06-07 | 8.76 | 8.85 | 8.59 | 8.82 | +1.85% | 57,080 | 49,898,744 |
| 2024-06-06 | 8.91 | 9 | 8.61 | 8.66 | -3.24% | 83,066 | 72,580,866 |
| 2024-06-05 | 9.01 | 9.12 | 8.94 | 8.95 | -1.43% | 41,790 | 37,743,349 |
| 2024-06-04 | 9.21 | 9.23 | 8.91 | 9.08 | -1.41% | 67,276 | 60,889,096 |
| 2024-06-03 | 9.51 | 9.53 | 9.12 | 9.21 | -2.75% | 58,606 | 54,439,775 |
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：