股票概览
8.43
+1.44%
+0.12
8.3
开盘价
8.67
最高价
8.17
最低价
66,604
成交量
数据更新至: 2024-06-28
技术指标
8.54
MA5 (5日均线)
8.59
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 | 8.3 | 8.67 | 8.17 | 8.43 | +1.44% | 66,604 | 56,235,067 |
| 2024-06-27 | 8.83 | 8.95 | 8.26 | 8.31 | -5.03% | 46,946 | 39,987,549 |
| 2024-06-26 | 8.6 | 8.79 | 7.87 | 8.75 | +1.74% | 77,889 | 65,383,545 |
| 2024-06-25 | 8.61 | 8.74 | 8.48 | 8.6 | -0.12% | 32,587 | 28,098,803 |
| 2024-06-24 | 8.8 | 8.87 | 8.47 | 8.61 | -1.37% | 59,757 | 51,982,846 |
| 2024-06-21 | 8.53 | 8.86 | 8.32 | 8.73 | +0.46% | 63,657 | 54,393,486 |
| 2024-06-20 | 8.93 | 9.18 | 8.55 | 8.69 | -0.91% | 75,312 | 66,338,983 |
| 2024-06-19 | 8.72 | 8.85 | 8.5 | 8.77 | +0.8% | 74,009 | 64,361,592 |
| 2024-06-18 | 8.23 | 8.77 | 8.23 | 8.7 | +4.44% | 105,021 | 89,689,052 |
| 2024-06-17 | 7.58 | 8.47 | 7.5 | 8.33 | +8.6% | 92,264 | 74,047,013 |
| 2024-06-14 | 7.54 | 7.7 | 7.2 | 7.67 | +2.54% | 52,096 | 39,046,538 |
| 2024-06-13 | 7.48 | 7.58 | 7.3 | 7.48 | 0% | 42,527 | 31,656,075 |
| 2024-06-12 | 7.36 | 7.5 | 7.32 | 7.48 | +1.08% | 43,650 | 32,380,317 |
| 2024-06-11 | 7.75 | 7.75 | 7.18 | 7.4 | -4.39% | 59,397 | 43,483,780 |
| 2024-06-07 | 7.77 | 7.85 | 7.49 | 7.74 | +1.57% | 49,232 | 37,915,586 |
| 2024-06-06 | 8.4 | 8.5 | 7.4 | 7.62 | -9.72% | 96,532 | 75,261,706 |
| 2024-06-05 | 8.41 | 8.53 | 8.39 | 8.44 | -0.59% | 53,273 | 45,083,498 |
| 2024-06-04 | 8.8 | 8.8 | 8.4 | 8.49 | -2.75% | 70,659 | 60,516,295 |
| 2024-06-03 | 8.65 | 8.96 | 8.63 | 8.73 | -0.23% | 95,237 | 83,519,119 |
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：