股票概览
8.05
+0.88%
+0.07
7.98
开盘价
8.21
最高价
7.87
最低价
31,449
成交量
数据更新至: 2024-06-28
技术指标
7.87
MA5 (5日均线)
8.06
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 | 7.98 | 8.21 | 7.87 | 8.05 | +0.88% | 31,449 | 25,392,580 |
| 2024-06-27 | 8.06 | 8.25 | 7.95 | 7.98 | -1.12% | 35,527 | 28,815,617 |
| 2024-06-26 | 7.67 | 8.07 | 7.55 | 8.07 | +5.22% | 37,832 | 29,791,189 |
| 2024-06-25 | 7.68 | 7.91 | 7.58 | 7.67 | +0.92% | 34,664 | 26,840,325 |
| 2024-06-24 | 8.08 | 8.08 | 7.57 | 7.6 | -6.06% | 46,330 | 35,838,400 |
| 2024-06-21 | 8.3 | 8.3 | 7.87 | 8.09 | -1.7% | 31,339 | 25,347,056 |
| 2024-06-20 | 8.4 | 8.52 | 8.19 | 8.23 | -2.02% | 28,331 | 23,626,919 |
| 2024-06-19 | 8.6 | 8.6 | 8.35 | 8.4 | -1.06% | 39,658 | 33,495,928 |
| 2024-06-18 | 8.05 | 8.51 | 8.01 | 8.49 | +5.6% | 61,042 | 50,953,382 |
| 2024-06-17 | 8.12 | 8.2 | 8 | 8.04 | -1.59% | 34,351 | 27,665,226 |
| 2024-06-14 | 8.29 | 8.29 | 8.04 | 8.17 | -1.57% | 39,884 | 32,593,021 |
| 2024-06-13 | 8.25 | 8.4 | 8.08 | 8.3 | +0.48% | 48,386 | 39,880,794 |
| 2024-06-12 | 8 | 8.44 | 7.98 | 8.26 | +2.1% | 57,267 | 47,486,300 |
| 2024-06-11 | 7.9 | 8.09 | 7.6 | 8.09 | +1.25% | 59,497 | 46,847,024 |
| 2024-06-07 | 7.89 | 8.29 | 7.73 | 7.99 | +3.23% | 87,605 | 70,142,638 |
| 2024-06-06 | 8.28 | 8.28 | 7.55 | 7.74 | -9.15% | 128,176 | 100,611,773 |
| 2024-06-05 | 9.15 | 9.42 | 8.45 | 8.52 | -7.49% | 131,100 | 116,546,808 |
| 2024-06-04 | 9.52 | 9.55 | 8.97 | 9.21 | -5.25% | 146,507 | 134,871,132 |
| 2024-06-03 | 9.4 | 9.99 | 9.32 | 9.72 | -1.62% | 204,870 | 195,146,599 |
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：