股票概览
8.15
+3.16%
+0.25
7.94
开盘价
8.23
最高价
7.9
最低价
91,324
成交量
数据更新至: 2024-06-28
技术指标
8.05
MA5 (5日均线)
8.15
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 | 7.94 | 8.23 | 7.9 | 8.15 | +3.16% | 91,324 | 73,956,814 |
| 2024-06-27 | 8.03 | 8.07 | 7.86 | 7.9 | -1.99% | 78,019 | 61,689,879 |
| 2024-06-26 | 8.09 | 8.12 | 7.94 | 8.06 | -0.86% | 79,981 | 64,120,881 |
| 2024-06-25 | 7.97 | 8.21 | 7.97 | 8.13 | +1.75% | 79,044 | 64,305,392 |
| 2024-06-24 | 8.2 | 8.2 | 7.9 | 7.99 | -2.32% | 91,094 | 73,056,896 |
| 2024-06-21 | 8.22 | 8.32 | 8.15 | 8.18 | -0.24% | 43,491 | 35,781,185 |
| 2024-06-20 | 8.37 | 8.44 | 8.13 | 8.2 | -1.32% | 75,381 | 62,185,965 |
| 2024-06-19 | 8.38 | 8.47 | 8.3 | 8.31 | -0.95% | 61,687 | 51,840,096 |
| 2024-06-18 | 8.2 | 8.43 | 8.18 | 8.39 | +2.32% | 68,742 | 57,395,030 |
| 2024-06-17 | 8.21 | 8.4 | 8.16 | 8.2 | -0.36% | 59,731 | 49,427,945 |
| 2024-06-14 | 8.34 | 8.38 | 8.21 | 8.23 | -1.44% | 80,790 | 66,943,583 |
| 2024-06-13 | 8.36 | 8.45 | 8.26 | 8.35 | -1.18% | 76,105 | 63,432,827 |
| 2024-06-12 | 8.27 | 8.47 | 8.22 | 8.45 | +1.32% | 85,967 | 71,960,782 |
| 2024-06-11 | 8.65 | 8.7 | 8.22 | 8.34 | -3.81% | 187,948 | 157,822,510 |
| 2024-06-07 | 8.5 | 8.71 | 8.47 | 8.67 | +2.12% | 131,433 | 113,553,253 |
| 2024-06-06 | 8.4 | 8.6 | 8.35 | 8.49 | +0.83% | 123,153 | 104,447,645 |
| 2024-06-05 | 8.52 | 8.58 | 8.41 | 8.42 | -1.17% | 85,059 | 72,380,862 |
| 2024-06-04 | 8.31 | 8.54 | 8.24 | 8.52 | +2.9% | 85,437 | 71,920,001 |
| 2024-06-03 | 8.55 | 8.55 | 8.21 | 8.28 | -2.47% | 111,393 | 93,505,754 |
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：