股票概览
8.49
+0.95%
+0.08
8.35
开盘价
8.55
最高价
8.34
最低价
79,409
成交量
数据更新至: 2024-06-28
技术指标
8.39
MA5 (5日均线)
8.35
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 | 8.35 | 8.55 | 8.34 | 8.49 | +0.95% | 79,409 | 67,314,257 |
| 2024-06-27 | 8.37 | 8.46 | 8.33 | 8.41 | +0.84% | 54,775 | 46,029,289 |
| 2024-06-26 | 8.33 | 8.42 | 8.25 | 8.34 | -0.36% | 34,487 | 28,661,093 |
| 2024-06-25 | 8.36 | 8.47 | 8.31 | 8.37 | +0.12% | 53,225 | 44,626,368 |
| 2024-06-24 | 8.24 | 8.45 | 8.22 | 8.36 | +1.09% | 89,721 | 75,113,560 |
| 2024-06-21 | 8.22 | 8.32 | 8.18 | 8.27 | +0.61% | 29,568 | 24,446,726 |
| 2024-06-20 | 8.23 | 8.37 | 8.2 | 8.22 | -0.72% | 36,732 | 30,333,259 |
| 2024-06-19 | 8.32 | 8.43 | 8.25 | 8.28 | -1.19% | 42,193 | 35,117,289 |
| 2024-06-18 | 8.34 | 8.44 | 8.21 | 8.38 | +0.48% | 76,161 | 63,176,005 |
| 2024-06-17 | 8.47 | 8.6 | 8.25 | 8.34 | -1.88% | 106,695 | 89,753,607 |
| 2024-06-14 | 8.64 | 8.71 | 8.5 | 8.5 | -2.19% | 74,504 | 64,038,110 |
| 2024-06-13 | 8.41 | 8.8 | 8.41 | 8.69 | +2.72% | 106,184 | 92,097,353 |
| 2024-06-12 | 8.37 | 8.49 | 8.33 | 8.46 | +0.48% | 35,865 | 30,296,763 |
| 2024-06-11 | 8.45 | 8.55 | 8.33 | 8.42 | -1.06% | 60,171 | 50,652,912 |
| 2024-06-07 | 8.38 | 8.52 | 8.32 | 8.51 | -0.35% | 68,864 | 57,912,038 |
| 2024-06-06 | 8.55 | 8.6 | 8.46 | 8.54 | -0.12% | 75,444 | 64,298,717 |
| 2024-06-05 | 8.74 | 8.76 | 8.52 | 8.55 | -1.95% | 66,183 | 57,197,913 |
| 2024-06-04 | 8.65 | 8.76 | 8.62 | 8.72 | +0.69% | 57,575 | 50,038,902 |
| 2024-06-03 | 8.74 | 8.81 | 8.51 | 8.66 | -1.48% | 84,341 | 73,104,444 |
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：