股票概览
8.37
0%
0
8.33
开盘价
8.54
最高价
8.18
最低价
13,552
成交量
数据更新至: 2024-06-28
技术指标
8.25
MA5 (5日均线)
8.41
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 | 8.33 | 8.54 | 8.18 | 8.37 | 0% | 13,552 | 11,373,118 |
| 2024-06-27 | 8.5 | 8.92 | 8.3 | 8.37 | -1.3% | 20,671 | 17,713,411 |
| 2024-06-26 | 8.05 | 8.56 | 7.96 | 8.48 | +5.21% | 16,870 | 13,994,464 |
| 2024-06-25 | 8.08 | 8.18 | 7.94 | 8.06 | +0.88% | 16,331 | 13,173,263 |
| 2024-06-24 | 8.44 | 8.44 | 7.93 | 7.99 | -5.67% | 25,600 | 20,655,083 |
| 2024-06-21 | 8.55 | 8.57 | 8.35 | 8.47 | -0.94% | 7,149 | 6,065,275 |
| 2024-06-20 | 8.76 | 8.93 | 8.47 | 8.55 | -2.4% | 14,672 | 12,704,009 |
| 2024-06-19 | 8.63 | 8.88 | 8.62 | 8.76 | +1.51% | 10,320 | 9,032,386 |
| 2024-06-18 | 8.41 | 8.63 | 8.33 | 8.63 | +2.25% | 9,779 | 8,353,156 |
| 2024-06-17 | 8.46 | 8.6 | 8.36 | 8.44 | -0.59% | 9,101 | 7,724,105 |
| 2024-06-14 | 8.46 | 8.53 | 8.08 | 8.49 | +0.47% | 11,044 | 9,319,295 |
| 2024-06-13 | 8.49 | 8.58 | 8.35 | 8.45 | -0.59% | 9,591 | 8,111,640 |
| 2024-06-12 | 8.37 | 8.51 | 8.33 | 8.5 | +1.67% | 9,120 | 7,717,845 |
| 2024-06-11 | 8.44 | 8.44 | 8.11 | 8.36 | -1.07% | 14,008 | 11,532,037 |
| 2024-06-07 | 8.19 | 8.52 | 7.97 | 8.45 | +4.06% | 21,124 | 17,665,008 |
| 2024-06-06 | 8.66 | 8.79 | 8.08 | 8.12 | -5.58% | 27,053 | 22,533,505 |
| 2024-06-05 | 8.91 | 8.98 | 8.56 | 8.6 | -3.37% | 18,048 | 15,676,673 |
| 2024-06-04 | 9.09 | 9.09 | 8.7 | 8.9 | -2.09% | 15,490 | 13,674,806 |
| 2024-06-03 | 9.36 | 9.5 | 9 | 9.09 | -2.99% | 17,871 | 16,518,990 |
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：