股票概览
8.41
+3.32%
+0.27
8.14
开盘价
8.52
最高价
8.02
最低价
61,947
成交量
数据更新至: 2024-06-28
技术指标
8.16
MA5 (5日均线)
8.28
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 | 8.14 | 8.52 | 8.02 | 8.41 | +3.32% | 61,947 | 52,028,231 |
| 2024-06-27 | 8.3 | 8.43 | 8.13 | 8.14 | -1.93% | 49,698 | 41,222,379 |
| 2024-06-26 | 7.89 | 8.32 | 7.61 | 8.3 | +5.06% | 50,778 | 40,847,261 |
| 2024-06-25 | 8.1 | 8.22 | 7.76 | 7.9 | -2.11% | 49,180 | 39,176,393 |
| 2024-06-24 | 8.32 | 8.44 | 8.02 | 8.07 | -4.27% | 56,733 | 46,497,109 |
| 2024-06-21 | 8.3 | 8.55 | 8.09 | 8.43 | +1.44% | 58,376 | 48,763,016 |
| 2024-06-20 | 8.58 | 8.66 | 8.29 | 8.31 | -3.37% | 78,767 | 66,552,670 |
| 2024-06-19 | 8.56 | 8.88 | 8.47 | 8.6 | +0.58% | 96,399 | 83,098,358 |
| 2024-06-18 | 8.1 | 8.74 | 7.99 | 8.55 | +6.08% | 93,148 | 78,603,510 |
| 2024-06-17 | 7.98 | 8.19 | 7.87 | 8.06 | +1.13% | 34,501 | 27,839,174 |
| 2024-06-14 | 7.99 | 8.01 | 7.77 | 7.97 | +0.13% | 24,566 | 19,463,746 |
| 2024-06-13 | 7.94 | 8.05 | 7.88 | 7.96 | +1.02% | 33,726 | 26,929,473 |
| 2024-06-12 | 7.82 | 7.98 | 7.76 | 7.88 | +0.77% | 35,610 | 28,083,486 |
| 2024-06-11 | 7.62 | 7.84 | 7.28 | 7.82 | +2.89% | 39,759 | 30,187,984 |
| 2024-06-07 | 7.48 | 7.76 | 7.4 | 7.6 | +3.4% | 47,474 | 35,992,810 |
| 2024-06-06 | 7.81 | 7.96 | 7.2 | 7.35 | -6.73% | 65,598 | 49,479,273 |
| 2024-06-05 | 7.85 | 8.36 | 7.71 | 7.88 | -1.62% | 71,710 | 57,407,008 |
| 2024-06-04 | 8.6 | 8.65 | 7.85 | 8.01 | -4.87% | 77,441 | 62,345,270 |
| 2024-06-03 | 8.6 | 8.66 | 8.31 | 8.42 | -2.09% | 44,201 | 37,443,164 |
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：