股票概览
7.95
0%
0
7.99
开盘价
8.07
最高价
7.92
最低价
10,847
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 | 7.99 | 8.07 | 7.92 | 7.95 | 0% | 10,847 | 8,685,115 |
| 2024-06-27 | 8.07 | 8.11 | 7.95 | 7.95 | -1.49% | 13,404 | 10,741,586 |
| 2024-06-26 | 7.92 | 8.08 | 7.87 | 8.07 | +1.51% | 16,987 | 13,569,261 |
| 2024-06-25 | 7.93 | 8 | 7.8 | 7.95 | +0.38% | 22,357 | 17,645,307 |
| 2024-06-24 | 8.09 | 8.11 | 7.91 | 7.92 | -2.58% | 27,993 | 22,412,415 |
| 2024-06-21 | 8.08 | 8.22 | 8.03 | 8.13 | +0.62% | 20,761 | 16,877,083 |
| 2024-06-20 | 8.15 | 8.16 | 8 | 8.08 | -0.86% | 18,269 | 14,749,504 |
| 2024-06-19 | 8.21 | 8.23 | 8.11 | 8.15 | -0.37% | 15,073 | 12,300,978 |
| 2024-06-18 | 8.14 | 8.23 | 8.06 | 8.18 | +0.49% | 23,377 | 19,085,032 |
| 2024-06-17 | 8.26 | 8.26 | 8.05 | 8.14 | -2.28% | 34,046 | 27,754,388 |
| 2024-06-14 | 8.37 | 8.37 | 8.22 | 8.33 | -0.6% | 22,802 | 18,877,559 |
| 2024-06-13 | 8.38 | 8.41 | 8.24 | 8.38 | -0.12% | 23,261 | 19,326,833 |
| 2024-06-12 | 8.39 | 8.47 | 8.36 | 8.39 | -0.24% | 15,068 | 12,658,663 |
| 2024-06-11 | 8.52 | 8.52 | 8.33 | 8.41 | -1.06% | 18,735 | 15,743,856 |
| 2024-06-07 | 8.44 | 8.58 | 8.36 | 8.5 | +1.07% | 19,629 | 16,644,411 |
| 2024-06-06 | 8.62 | 8.69 | 8.32 | 8.41 | -3.22% | 33,861 | 28,580,754 |
| 2024-06-05 | 8.76 | 8.82 | 8.69 | 8.69 | -0.91% | 19,574 | 17,133,640 |
| 2024-06-04 | 8.52 | 8.82 | 8.52 | 8.77 | +1.98% | 24,824 | 21,588,886 |
| 2024-06-03 | 8.73 | 8.74 | 8.5 | 8.6 | -1.49% | 32,853 | 28,252,457 |
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：