股票概览
8.09
+1.63%
+0.13
7.98
开盘价
8.29
最高价
7.96
最低价
289,447
成交量
数据更新至: 2024-06-28
技术指标
8.06
MA5 (5日均线)
8.19
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 | 7.98 | 8.29 | 7.96 | 8.09 | +1.63% | 289,447 | 235,394,194 |
| 2024-06-27 | 8.12 | 8.17 | 7.96 | 7.96 | -2.45% | 201,241 | 161,474,039 |
| 2024-06-26 | 7.95 | 8.21 | 7.91 | 8.16 | +2.51% | 196,379 | 158,622,806 |
| 2024-06-25 | 8.07 | 8.12 | 7.93 | 7.96 | -1.85% | 234,065 | 187,661,392 |
| 2024-06-24 | 8.28 | 8.35 | 8.09 | 8.11 | -2.87% | 233,746 | 190,785,215 |
| 2024-06-21 | 8.23 | 8.4 | 8.17 | 8.35 | +1.95% | 225,967 | 187,955,382 |
| 2024-06-20 | 8.3 | 8.32 | 8.16 | 8.19 | -0.97% | 167,755 | 138,051,461 |
| 2024-06-19 | 8.39 | 8.5 | 8.26 | 8.27 | -1.55% | 179,774 | 150,353,018 |
| 2024-06-18 | 8.39 | 8.45 | 8.29 | 8.4 | +0.12% | 199,938 | 167,373,929 |
| 2024-06-17 | 8.03 | 8.41 | 7.99 | 8.39 | +4.09% | 389,927 | 323,502,188 |
| 2024-06-14 | 8.17 | 8.27 | 8.04 | 8.06 | -1.71% | 221,269 | 180,003,173 |
| 2024-06-13 | 8.07 | 8.3 | 8.06 | 8.2 | +1.11% | 230,812 | 189,101,371 |
| 2024-06-12 | 8.07 | 8.16 | 7.99 | 8.11 | -0.37% | 203,392 | 164,155,922 |
| 2024-06-11 | 8.16 | 8.22 | 7.97 | 8.14 | -0.12% | 312,540 | 253,282,033 |
| 2024-06-07 | 8.1 | 8.21 | 8.03 | 8.15 | +0.37% | 299,594 | 243,180,330 |
| 2024-06-06 | 8.34 | 8.45 | 8.08 | 8.12 | -2.52% | 455,075 | 376,484,833 |
| 2024-06-05 | 8.22 | 8.52 | 8.2 | 8.33 | +1.59% | 484,287 | 405,451,464 |
| 2024-06-04 | 8.13 | 8.24 | 8.09 | 8.2 | +0.24% | 301,025 | 246,113,471 |
| 2024-06-03 | 7.96 | 8.19 | 7.93 | 8.18 | +2.38% | 552,430 | 449,425,925 |
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：