股票概览
8.02
+2.69%
+0.21
7.85
开盘价
8.07
最高价
7.76
最低价
75,358
成交量
数据更新至: 2024-06-28
技术指标
7.88
MA5 (5日均线)
7.98
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 | 7.85 | 8.07 | 7.76 | 8.02 | +2.69% | 75,358 | 60,226,139 |
| 2024-06-27 | 7.93 | 7.97 | 7.81 | 7.81 | -1.88% | 68,401 | 53,871,076 |
| 2024-06-26 | 7.82 | 7.98 | 7.74 | 7.96 | +1.27% | 75,160 | 59,178,562 |
| 2024-06-25 | 7.89 | 8 | 7.78 | 7.86 | +1.42% | 70,524 | 55,658,594 |
| 2024-06-24 | 7.89 | 7.93 | 7.72 | 7.75 | -2.52% | 78,279 | 61,134,833 |
| 2024-06-21 | 7.9 | 8 | 7.87 | 7.95 | +0.63% | 45,735 | 36,362,638 |
| 2024-06-20 | 8.06 | 8.09 | 7.89 | 7.9 | -1.99% | 83,138 | 66,319,432 |
| 2024-06-19 | 8.21 | 8.23 | 8.06 | 8.06 | -2.18% | 95,428 | 77,470,453 |
| 2024-06-18 | 8.18 | 8.24 | 8.13 | 8.24 | +0.49% | 98,888 | 80,888,739 |
| 2024-06-17 | 8.1 | 8.32 | 8.08 | 8.2 | +0.49% | 101,322 | 83,262,895 |
| 2024-06-14 | 8.14 | 8.26 | 8.08 | 8.16 | -0.85% | 103,199 | 83,834,597 |
| 2024-06-13 | 8.22 | 8.28 | 8.15 | 8.23 | +0.73% | 73,350 | 60,337,065 |
| 2024-06-12 | 8.29 | 8.3 | 8.14 | 8.17 | -1.45% | 114,387 | 93,809,544 |
| 2024-06-11 | 8.37 | 8.37 | 8.2 | 8.29 | -0.48% | 80,832 | 66,807,716 |
| 2024-06-07 | 8.43 | 8.43 | 8.25 | 8.33 | +0.6% | 91,432 | 75,955,344 |
| 2024-06-06 | 8.44 | 8.46 | 8.26 | 8.28 | -4.39% | 130,839 | 109,168,604 |
| 2024-06-05 | 9 | 9.07 | 8.66 | 8.66 | -3.67% | 144,967 | 127,742,818 |
| 2024-06-04 | 9 | 9.02 | 8.86 | 8.99 | -0.11% | 105,662 | 94,430,733 |
| 2024-06-03 | 9.01 | 9.11 | 8.94 | 9 | -0.11% | 117,742 | 106,145,714 |
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：