股票概览
8.06
+2.15%
+0.17
7.84
开盘价
8.14
最高价
7.83
最低价
134,804
成交量
数据更新至: 2024-06-28
技术指标
7.89
MA5 (5日均线)
8.12
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 | 7.84 | 8.14 | 7.83 | 8.06 | +2.15% | 134,804 | 108,335,918 |
| 2024-06-27 | 8 | 8.06 | 7.85 | 7.89 | -2.23% | 123,843 | 98,229,832 |
| 2024-06-26 | 7.79 | 8.07 | 7.77 | 8.07 | +3.46% | 182,866 | 145,215,716 |
| 2024-06-25 | 7.61 | 7.87 | 7.54 | 7.8 | +1.96% | 173,481 | 133,788,327 |
| 2024-06-24 | 7.96 | 7.96 | 7.64 | 7.65 | -3.77% | 138,421 | 107,312,111 |
| 2024-06-21 | 7.92 | 8.09 | 7.86 | 7.95 | +0.38% | 115,250 | 91,957,856 |
| 2024-06-20 | 8.05 | 8.05 | 7.9 | 7.92 | -5.94% | 131,390 | 104,600,478 |
| 2024-06-19 | 8.6 | 8.61 | 8.38 | 8.42 | -2.32% | 215,439 | 182,377,004 |
| 2024-06-18 | 8.81 | 8.86 | 8.58 | 8.62 | -1.82% | 238,693 | 207,657,311 |
| 2024-06-17 | 8.82 | 9.16 | 8.65 | 8.78 | -0.57% | 395,703 | 353,096,317 |
| 2024-06-14 | 8.68 | 9.04 | 8.65 | 8.83 | +2.44% | 518,715 | 460,551,804 |
| 2024-06-13 | 8.55 | 8.65 | 8.44 | 8.62 | +0.7% | 266,509 | 228,595,747 |
| 2024-06-12 | 8.25 | 8.66 | 8.21 | 8.56 | +3.01% | 265,720 | 225,684,310 |
| 2024-06-11 | 8.31 | 8.35 | 8.06 | 8.31 | -1.07% | 238,937 | 196,035,149 |
| 2024-06-07 | 8.07 | 8.43 | 8.02 | 8.4 | +4.22% | 385,274 | 319,368,490 |
| 2024-06-06 | 7.73 | 8.08 | 7.73 | 8.06 | +4% | 365,416 | 292,052,594 |
| 2024-06-05 | 8.02 | 8.03 | 7.74 | 7.75 | -3.49% | 166,961 | 131,134,134 |
| 2024-06-04 | 7.93 | 8.05 | 7.89 | 8.03 | +0.88% | 130,054 | 103,948,347 |
| 2024-06-03 | 7.93 | 8.12 | 7.86 | 7.96 | +0.76% | 203,232 | 162,508,441 |
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：