股票概览
8.16
-0.73%
-0.06
8.26
开盘价
8.46
最高价
8
最低价
90,076
成交量
数据更新至: 2024-06-28
技术指标
8.36
MA5 (5日均线)
8.60
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 | 8.26 | 8.46 | 8 | 8.16 | -0.73% | 90,076 | 73,911,148 |
| 2024-06-27 | 8.55 | 8.56 | 8.17 | 8.22 | -3.29% | 63,111 | 52,280,718 |
| 2024-06-26 | 8.47 | 8.53 | 8.3 | 8.5 | +0.47% | 46,568 | 39,172,351 |
| 2024-06-25 | 8.5 | 8.59 | 8.3 | 8.46 | +0.12% | 47,568 | 40,278,531 |
| 2024-06-24 | 8.87 | 8.9 | 8.4 | 8.45 | -3.1% | 70,585 | 60,460,364 |
| 2024-06-21 | 8.84 | 8.88 | 8.62 | 8.72 | -0.23% | 41,901 | 36,674,173 |
| 2024-06-20 | 8.88 | 9.05 | 8.68 | 8.74 | -1.8% | 59,778 | 52,649,549 |
| 2024-06-19 | 9.01 | 9.17 | 8.77 | 8.9 | -1.11% | 65,104 | 57,999,640 |
| 2024-06-18 | 8.86 | 9.18 | 8.8 | 9 | +1.35% | 78,540 | 70,581,018 |
| 2024-06-17 | 9.18 | 9.25 | 8.83 | 8.88 | -3.37% | 116,238 | 104,585,659 |
| 2024-06-14 | 9.4 | 9.74 | 9.07 | 9.19 | -3.16% | 199,422 | 187,712,096 |
| 2024-06-13 | 9.02 | 9.8 | 9.02 | 9.49 | +6.51% | 263,653 | 251,297,719 |
| 2024-06-12 | 8.65 | 8.95 | 8.59 | 8.91 | +3.01% | 97,346 | 85,982,895 |
| 2024-06-11 | 8.58 | 8.71 | 8.42 | 8.65 | 0% | 63,469 | 54,437,864 |
| 2024-06-07 | 8.33 | 8.74 | 8.23 | 8.65 | +4.72% | 105,522 | 90,060,230 |
| 2024-06-06 | 8.69 | 8.75 | 8.15 | 8.26 | -3.95% | 132,731 | 110,554,363 |
| 2024-06-05 | 8.74 | 8.88 | 8.56 | 8.6 | -1.6% | 70,806 | 61,361,854 |
| 2024-06-04 | 8.72 | 8.78 | 8.53 | 8.74 | -0.46% | 90,372 | 78,142,600 |
| 2024-06-03 | 8.99 | 9.04 | 8.67 | 8.78 | -3.62% | 156,422 | 137,936,016 |
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：