股票概览
8.06
+0.12%
+0.01
8.03
开盘价
8.21
最高价
8.02
最低价
17,983
成交量
数据更新至: 2024-06-28
技术指标
8.05
MA5 (5日均线)
8.20
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 | 8.03 | 8.21 | 8.02 | 8.06 | +0.12% | 17,983 | 14,647,732 |
| 2024-06-27 | 8.21 | 8.33 | 8.05 | 8.05 | -2.66% | 22,430 | 18,345,438 |
| 2024-06-26 | 8 | 8.27 | 7.82 | 8.27 | +3.5% | 27,997 | 22,579,369 |
| 2024-06-25 | 7.86 | 8.12 | 7.81 | 7.99 | +1.65% | 25,910 | 20,744,019 |
| 2024-06-24 | 8.16 | 8.16 | 7.81 | 7.86 | -4.15% | 29,003 | 23,048,867 |
| 2024-06-21 | 8.12 | 8.42 | 8.05 | 8.2 | +0.37% | 26,766 | 22,061,292 |
| 2024-06-20 | 8.5 | 8.62 | 8.17 | 8.17 | -4.33% | 33,738 | 28,143,846 |
| 2024-06-19 | 8.52 | 8.64 | 8.47 | 8.54 | +0.12% | 23,325 | 19,971,297 |
| 2024-06-18 | 8.36 | 8.58 | 8.32 | 8.53 | +2.16% | 25,083 | 21,307,201 |
| 2024-06-17 | 8.4 | 8.44 | 8.28 | 8.35 | -0.6% | 19,830 | 16,577,297 |
| 2024-06-14 | 8.58 | 8.58 | 8.31 | 8.4 | -0.94% | 20,922 | 17,546,213 |
| 2024-06-13 | 8.59 | 8.82 | 8.44 | 8.48 | -1.17% | 28,635 | 24,527,855 |
| 2024-06-12 | 8.39 | 8.65 | 8.35 | 8.58 | +2.26% | 29,348 | 25,103,801 |
| 2024-06-11 | 8.4 | 8.44 | 8.12 | 8.39 | +0.6% | 24,273 | 20,129,792 |
| 2024-06-07 | 8.16 | 8.44 | 8.16 | 8.34 | +2.71% | 35,006 | 29,174,613 |
| 2024-06-06 | 8.65 | 8.65 | 8 | 8.12 | -4.47% | 48,786 | 39,999,717 |
| 2024-06-05 | 8.75 | 8.79 | 8.49 | 8.5 | -3.3% | 31,366 | 26,985,487 |
| 2024-06-04 | 8.96 | 9 | 8.66 | 8.79 | -1.9% | 35,545 | 31,123,332 |
| 2024-06-03 | 9.2 | 9.23 | 8.83 | 8.96 | -2.4% | 43,302 | 38,755,340 |
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：