股票概览
8.23
+1.48%
+0.12
8.15
开盘价
8.31
最高价
8.1
最低价
27,847
成交量
数据更新至: 2024-06-28
技术指标
8.03
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 | 8.15 | 8.31 | 8.1 | 8.23 | +1.48% | 27,847 | 22,882,738 |
| 2024-06-27 | 8.1 | 8.23 | 8.08 | 8.11 | +0.12% | 31,687 | 25,858,347 |
| 2024-06-26 | 8 | 8.11 | 7.84 | 8.1 | +2.02% | 24,957 | 19,937,813 |
| 2024-06-25 | 7.83 | 8.03 | 7.79 | 7.94 | +2.19% | 24,615 | 19,484,961 |
| 2024-06-24 | 8.04 | 8.04 | 7.71 | 7.77 | -3.72% | 33,838 | 26,440,170 |
| 2024-06-21 | 8 | 8.14 | 7.92 | 8.07 | +0.88% | 18,953 | 15,302,200 |
| 2024-06-20 | 8.22 | 8.25 | 7.99 | 8 | -2.2% | 24,532 | 19,824,765 |
| 2024-06-19 | 8.16 | 8.28 | 8.1 | 8.18 | +0.37% | 27,749 | 22,771,593 |
| 2024-06-18 | 8.13 | 8.19 | 8.06 | 8.15 | +0.87% | 18,885 | 15,368,578 |
| 2024-06-17 | 8.17 | 8.17 | 8.04 | 8.08 | -1.34% | 20,768 | 16,781,652 |
| 2024-06-14 | 8.19 | 8.26 | 8.09 | 8.19 | 0% | 20,666 | 16,869,462 |
| 2024-06-13 | 8.3 | 8.33 | 8.15 | 8.19 | -0.61% | 23,648 | 19,442,901 |
| 2024-06-12 | 8.11 | 8.26 | 8.09 | 8.24 | +1.48% | 24,580 | 20,168,491 |
| 2024-06-11 | 8.29 | 8.38 | 8.02 | 8.12 | -2.05% | 40,735 | 33,018,347 |
| 2024-06-07 | 7.89 | 8.32 | 7.89 | 8.29 | +5.87% | 48,960 | 40,014,723 |
| 2024-06-06 | 8.22 | 8.31 | 7.73 | 7.83 | -7.01% | 54,068 | 42,968,340 |
| 2024-06-05 | 8.79 | 8.79 | 8.41 | 8.42 | -3.33% | 31,640 | 26,974,949 |
| 2024-06-04 | 8.87 | 8.93 | 8.63 | 8.71 | -2.68% | 34,851 | 30,335,755 |
| 2024-06-03 | 9.12 | 9.27 | 8.87 | 8.95 | -1.86% | 45,017 | 40,766,328 |
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：