股票概览
8.17
+0.74%
+0.06
8.11
开盘价
8.29
最高价
8.07
最低价
53,988
成交量
数据更新至: 2024-06-28
技术指标
8.07
MA5 (5日均线)
8.03
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 | 8.11 | 8.29 | 8.07 | 8.17 | +0.74% | 53,988 | 44,315,816 |
| 2024-06-27 | 8.01 | 8.17 | 7.97 | 8.11 | +0.87% | 55,802 | 45,186,312 |
| 2024-06-26 | 7.88 | 8.06 | 7.86 | 8.04 | +1.13% | 33,209 | 26,466,647 |
| 2024-06-25 | 8.06 | 8.07 | 7.86 | 7.95 | -1.36% | 49,245 | 39,175,120 |
| 2024-06-24 | 8.02 | 8.29 | 8 | 8.06 | -0.12% | 79,916 | 64,732,206 |
| 2024-06-21 | 7.82 | 8.1 | 7.8 | 8.07 | +3.2% | 68,542 | 54,709,623 |
| 2024-06-20 | 7.97 | 8 | 7.82 | 7.82 | -2.25% | 47,140 | 37,151,332 |
| 2024-06-19 | 8.03 | 8.07 | 7.87 | 8 | -0.5% | 64,926 | 51,721,577 |
| 2024-06-18 | 8.03 | 8.12 | 8.01 | 8.04 | 0% | 43,993 | 35,452,113 |
| 2024-06-17 | 8.3 | 8.32 | 8.02 | 8.04 | -3.13% | 77,929 | 63,099,786 |
| 2024-06-14 | 8.4 | 8.47 | 8.29 | 8.3 | -1.43% | 48,905 | 40,867,420 |
| 2024-06-13 | 8.43 | 8.54 | 8.38 | 8.42 | -0.82% | 36,239 | 30,561,392 |
| 2024-06-12 | 8.43 | 8.52 | 8.38 | 8.49 | 0% | 40,555 | 34,307,260 |
| 2024-06-11 | 8.75 | 8.78 | 8.4 | 8.49 | -3.3% | 85,387 | 72,632,093 |
| 2024-06-07 | 8.45 | 8.78 | 8.42 | 8.78 | +4.9% | 87,910 | 75,724,546 |
| 2024-06-06 | 8.37 | 8.52 | 8.3 | 8.37 | +0.12% | 80,854 | 67,934,183 |
| 2024-06-05 | 8.72 | 8.72 | 8.35 | 8.36 | -3.91% | 114,450 | 97,556,238 |
| 2024-06-04 | 8.82 | 8.97 | 8.64 | 8.7 | -1.25% | 84,953 | 74,257,293 |
| 2024-06-03 | 8.88 | 8.96 | 8.74 | 8.81 | -1.34% | 74,831 | 66,181,611 |
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：