股票概览
8.08
+0.87%
+0.07
8
开盘价
8.27
最高价
7.93
最低价
151,118
成交量
数据更新至: 2024-06-28
技术指标
8.02
MA5 (5日均线)
8.21
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 | 8.27 | 7.93 | 8.08 | +0.87% | 151,118 | 122,522,693 |
| 2024-06-27 | 8.15 | 8.24 | 8 | 8.01 | -1.72% | 136,447 | 111,029,183 |
| 2024-06-26 | 7.9 | 8.15 | 7.77 | 8.15 | +2.39% | 148,660 | 119,196,021 |
| 2024-06-25 | 7.88 | 8.13 | 7.85 | 7.96 | +1.02% | 134,121 | 106,979,727 |
| 2024-06-24 | 8.15 | 8.17 | 7.84 | 7.88 | -4.37% | 162,848 | 129,637,450 |
| 2024-06-21 | 8.2 | 8.28 | 8.04 | 8.24 | -0.36% | 104,490 | 85,529,478 |
| 2024-06-20 | 8.48 | 8.53 | 8.26 | 8.27 | -3.61% | 185,158 | 154,897,998 |
| 2024-06-19 | 8.52 | 8.84 | 8.48 | 8.58 | +0.82% | 229,407 | 199,083,059 |
| 2024-06-18 | 8.48 | 8.55 | 8.38 | 8.51 | +1.19% | 127,420 | 108,162,031 |
| 2024-06-17 | 8.5 | 8.53 | 8.39 | 8.41 | -1.75% | 113,424 | 95,631,678 |
| 2024-06-14 | 8.5 | 8.64 | 8.42 | 8.56 | +0.12% | 158,754 | 135,337,856 |
| 2024-06-13 | 8.84 | 8.9 | 8.54 | 8.55 | -2.95% | 249,288 | 216,541,708 |
| 2024-06-12 | 8.65 | 9.25 | 8.65 | 8.81 | +4.63% | 354,539 | 315,574,433 |
| 2024-06-11 | 8.41 | 8.47 | 8.11 | 8.42 | +0.12% | 145,514 | 121,085,829 |
| 2024-06-07 | 8.49 | 8.6 | 8.27 | 8.41 | +0.72% | 184,707 | 155,975,430 |
| 2024-06-06 | 8.93 | 9.06 | 8.23 | 8.35 | -7.84% | 322,630 | 276,480,123 |
| 2024-06-05 | 8.95 | 9.44 | 8.86 | 9.06 | 0% | 279,156 | 256,732,997 |
| 2024-06-04 | 9.16 | 9.18 | 8.81 | 9.06 | -1.2% | 198,108 | 177,362,946 |
| 2024-06-03 | 9.27 | 9.29 | 8.96 | 9.17 | -1.82% | 275,333 | 250,186,057 |
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：