股票概览
8.08
-1.46%
-0.12
8.16
开盘价
8.38
最高价
8.05
最低价
131,440
成交量
数据更新至: 2024-06-28
技术指标
8.11
MA5 (5日均线)
8.53
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 | 8.16 | 8.38 | 8.05 | 8.08 | -1.46% | 131,440 | 108,180,724 |
| 2024-06-27 | 8.27 | 8.39 | 8.17 | 8.2 | -1.32% | 160,308 | 132,785,839 |
| 2024-06-26 | 7.79 | 8.31 | 7.74 | 8.31 | +5.32% | 201,949 | 162,410,668 |
| 2024-06-25 | 8.1 | 8.2 | 7.84 | 7.89 | -2.47% | 160,769 | 127,964,626 |
| 2024-06-24 | 8.52 | 8.6 | 8.07 | 8.09 | -5.82% | 181,810 | 149,967,892 |
| 2024-06-21 | 8.68 | 8.82 | 8.55 | 8.59 | -2.16% | 113,283 | 98,046,480 |
| 2024-06-20 | 9.05 | 9.11 | 8.76 | 8.78 | -3.41% | 98,140 | 87,575,947 |
| 2024-06-19 | 9.27 | 9.34 | 9.08 | 9.09 | -1.41% | 110,936 | 101,802,620 |
| 2024-06-18 | 9.02 | 9.3 | 9 | 9.22 | +1.88% | 120,001 | 110,390,706 |
| 2024-06-17 | 9.02 | 9.15 | 8.94 | 9.05 | +0.33% | 93,490 | 84,668,579 |
| 2024-06-14 | 9 | 9.09 | 8.91 | 9.02 | -0.22% | 95,249 | 85,748,325 |
| 2024-06-13 | 9.08 | 9.18 | 8.89 | 9.04 | 0% | 113,738 | 103,124,001 |
| 2024-06-12 | 8.9 | 9.12 | 8.9 | 9.04 | +1.57% | 113,956 | 103,153,253 |
| 2024-06-11 | 8.43 | 8.9 | 8.23 | 8.9 | +4.95% | 174,007 | 150,809,613 |
| 2024-06-07 | 8.6 | 8.76 | 8.43 | 8.48 | -0.35% | 163,725 | 140,644,345 |
| 2024-06-06 | 9.26 | 9.33 | 8.4 | 8.51 | -8.1% | 303,647 | 263,292,124 |
| 2024-06-05 | 9.33 | 9.48 | 9.22 | 9.26 | -0.75% | 101,713 | 95,268,779 |
| 2024-06-04 | 9.68 | 9.71 | 9.2 | 9.33 | -3.91% | 149,114 | 139,104,026 |
| 2024-06-03 | 9.99 | 10.08 | 9.6 | 9.71 | -2.9% | 109,788 | 108,089,863 |
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：