股票概览
8.08
+4.94%
+0.38
7.65
开盘价
8.3
最高价
7.62
最低价
1,112,184
成交量
数据更新至: 2024-06-28
技术指标
8.00
MA5 (5日均线)
8.01
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 | 7.65 | 8.3 | 7.62 | 8.08 | +4.94% | 1,112,184 | 894,919,091 |
| 2024-06-27 | 7.96 | 8.04 | 7.62 | 7.7 | -4.7% | 763,149 | 596,563,393 |
| 2024-06-26 | 7.81 | 8.14 | 7.62 | 8.08 | +0.75% | 817,126 | 645,406,482 |
| 2024-06-25 | 8.14 | 8.43 | 7.94 | 8.02 | -0.99% | 933,987 | 760,789,414 |
| 2024-06-24 | 8.64 | 8.74 | 8.08 | 8.1 | -6.36% | 1,215,097 | 1,012,575,108 |
| 2024-06-21 | 8.3 | 9.12 | 8.21 | 8.65 | +4.85% | 1,894,795 | 1,648,562,762 |
| 2024-06-20 | 8.53 | 8.66 | 8.22 | 8.25 | -6.04% | 1,596,352 | 1,339,375,936 |
| 2024-06-19 | 7.38 | 8.78 | 7.31 | 8.78 | +19.95% | 1,603,875 | 1,318,949,703 |
| 2024-06-18 | 7 | 7.37 | 6.99 | 7.32 | +3.54% | 750,649 | 544,754,202 |
| 2024-06-17 | 6.95 | 7.27 | 6.91 | 7.07 | +1.43% | 598,363 | 424,836,901 |
| 2024-06-14 | 6.89 | 7 | 6.83 | 6.97 | +0.58% | 267,514 | 185,743,297 |
| 2024-06-13 | 6.96 | 7.05 | 6.88 | 6.93 | -1.14% | 311,327 | 215,757,641 |
| 2024-06-12 | 6.92 | 7.09 | 6.91 | 7.01 | -0.14% | 319,798 | 223,756,314 |
| 2024-06-11 | 6.94 | 7.04 | 6.8 | 7.02 | +0.29% | 335,241 | 232,652,589 |
| 2024-06-07 | 7.01 | 7.07 | 6.81 | 7 | +1.3% | 439,771 | 305,664,254 |
| 2024-06-06 | 7.3 | 7.38 | 6.85 | 6.91 | -5.99% | 757,048 | 530,770,728 |
| 2024-06-05 | 7.6 | 7.6 | 7.35 | 7.35 | -3.42% | 509,216 | 378,615,674 |
| 2024-06-04 | 7.25 | 7.65 | 7.25 | 7.61 | +3.12% | 769,368 | 581,102,886 |
| 2024-06-03 | 7.4 | 7.55 | 7.29 | 7.38 | 0% | 459,413 | 340,617,064 |
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：