股票概览
8.08
+0.25%
+0.02
8.08
开盘价
8.2
最高价
8.01
最低价
19,888
成交量
数据更新至: 2024-06-28
技术指标
7.97
MA5 (5日均线)
8.05
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 | 8.08 | 8.2 | 8.01 | 8.08 | +0.25% | 19,888 | 16,154,720 |
| 2024-06-27 | 8.14 | 8.28 | 8.04 | 8.06 | -0.98% | 23,370 | 19,065,309 |
| 2024-06-26 | 7.84 | 8.15 | 7.78 | 8.14 | +3.83% | 20,051 | 16,042,554 |
| 2024-06-25 | 7.73 | 7.95 | 7.73 | 7.84 | +1.69% | 20,928 | 16,423,938 |
| 2024-06-24 | 7.98 | 8.03 | 7.68 | 7.71 | -4.1% | 28,937 | 22,550,694 |
| 2024-06-21 | 8.04 | 8.14 | 7.9 | 8.04 | 0% | 13,943 | 11,227,914 |
| 2024-06-20 | 8.25 | 8.25 | 8 | 8.04 | -2.55% | 19,060 | 15,442,218 |
| 2024-06-19 | 8.27 | 8.34 | 8.13 | 8.25 | +0.24% | 22,100 | 18,211,455 |
| 2024-06-18 | 8 | 8.27 | 8 | 8.23 | +1.98% | 23,673 | 19,354,980 |
| 2024-06-17 | 8.2 | 8.29 | 8.01 | 8.07 | -1.71% | 33,045 | 26,879,885 |
| 2024-06-14 | 8.23 | 8.33 | 8.16 | 8.21 | -0.61% | 22,154 | 18,231,409 |
| 2024-06-13 | 8.36 | 8.44 | 8.17 | 8.26 | -1.67% | 24,447 | 20,187,874 |
| 2024-06-12 | 8.13 | 8.43 | 8.11 | 8.4 | +3.32% | 30,405 | 25,346,722 |
| 2024-06-11 | 8.3 | 8.3 | 7.95 | 8.13 | -1.93% | 34,578 | 27,927,534 |
| 2024-06-07 | 7.83 | 8.29 | 7.83 | 8.29 | +8.37% | 49,198 | 39,840,762 |
| 2024-06-06 | 8.22 | 8.23 | 7.55 | 7.65 | -5.67% | 44,533 | 34,691,755 |
| 2024-06-05 | 8.3 | 8.31 | 8.08 | 8.11 | -2.41% | 25,859 | 21,148,449 |
| 2024-06-04 | 8.51 | 8.51 | 8.19 | 8.31 | -2.35% | 39,783 | 32,962,213 |
| 2024-06-03 | 8.93 | 8.95 | 8.41 | 8.51 | -4.7% | 49,035 | 42,300,600 |
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：