股票概览
8.18
+3.28%
+0.26
7.91
开盘价
8.26
最高价
7.89
最低价
258,117
成交量
数据更新至: 2024-06-28
技术指标
7.93
MA5 (5日均线)
7.93
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 | 7.91 | 8.26 | 7.89 | 8.18 | +3.28% | 258,117 | 209,819,553 |
| 2024-06-27 | 7.86 | 8.01 | 7.82 | 7.92 | +0.76% | 185,201 | 146,597,433 |
| 2024-06-26 | 7.86 | 7.91 | 7.81 | 7.86 | -0.25% | 114,770 | 90,226,757 |
| 2024-06-25 | 7.84 | 7.93 | 7.83 | 7.88 | +0.64% | 136,442 | 107,578,757 |
| 2024-06-24 | 7.94 | 7.94 | 7.75 | 7.83 | -0.76% | 138,932 | 108,718,845 |
| 2024-06-21 | 7.9 | 7.98 | 7.85 | 7.89 | +0.38% | 116,100 | 91,981,256 |
| 2024-06-20 | 8 | 8.02 | 7.85 | 7.86 | -1.5% | 143,583 | 113,502,639 |
| 2024-06-19 | 7.99 | 8.05 | 7.94 | 7.98 | +0.13% | 107,859 | 86,285,012 |
| 2024-06-18 | 7.98 | 8.03 | 7.9 | 7.97 | +0.13% | 116,244 | 92,698,015 |
| 2024-06-17 | 8.1 | 8.19 | 7.93 | 7.96 | -1.85% | 158,525 | 127,462,413 |
| 2024-06-14 | 8.04 | 8.16 | 7.93 | 8.11 | +1.25% | 223,628 | 179,478,240 |
| 2024-06-13 | 8.16 | 8.22 | 7.96 | 8.01 | -1.48% | 158,525 | 127,632,761 |
| 2024-06-12 | 8.16 | 8.18 | 8 | 8.13 | -0.37% | 154,347 | 124,681,514 |
| 2024-06-11 | 8.32 | 8.37 | 8.14 | 8.16 | -2.04% | 175,035 | 143,691,498 |
| 2024-06-07 | 8.29 | 8.35 | 8.25 | 8.33 | +0.85% | 148,596 | 123,226,526 |
| 2024-06-06 | 8.34 | 8.39 | 8.22 | 8.26 | -0.72% | 195,683 | 162,321,040 |
| 2024-06-05 | 8.58 | 8.58 | 8.23 | 8.32 | -2.8% | 263,088 | 219,828,975 |
| 2024-06-04 | 8.43 | 8.58 | 8.39 | 8.56 | +1.42% | 207,571 | 176,085,994 |
| 2024-06-03 | 8.56 | 8.61 | 8.33 | 8.44 | -1.75% | 231,752 | 194,792,450 |
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：