股票概览
8.44
+4.71%
+0.38
7.93
开盘价
8.67
最高价
7.9
最低价
371,474
成交量
数据更新至: 2024-06-28
技术指标
8.24
MA5 (5日均线)
7.81
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 | 7.93 | 8.67 | 7.9 | 8.44 | +4.71% | 371,474 | 306,069,705 |
| 2024-06-27 | 8.28 | 8.28 | 7.95 | 8.06 | -3.01% | 249,800 | 202,076,710 |
| 2024-06-26 | 8.03 | 8.42 | 7.67 | 8.31 | +0.36% | 362,487 | 293,010,714 |
| 2024-06-25 | 8.12 | 8.93 | 7.86 | 8.28 | +1.97% | 552,924 | 464,083,687 |
| 2024-06-24 | 7.3 | 8.12 | 7.3 | 8.12 | +10.03% | 261,314 | 203,558,394 |
| 2024-06-21 | 7.37 | 7.49 | 7.16 | 7.38 | +0.14% | 146,745 | 107,778,535 |
| 2024-06-20 | 7.69 | 7.75 | 7.28 | 7.37 | -4.16% | 236,708 | 176,356,698 |
| 2024-06-19 | 7.9 | 8 | 7.65 | 7.69 | +1.59% | 352,304 | 274,049,142 |
| 2024-06-18 | 6.88 | 7.57 | 6.84 | 7.57 | +10.03% | 156,300 | 113,524,522 |
| 2024-06-17 | 6.9 | 7.03 | 6.85 | 6.88 | -0.43% | 78,542 | 54,447,061 |
| 2024-06-14 | 6.81 | 6.92 | 6.69 | 6.91 | +0.44% | 80,553 | 54,983,245 |
| 2024-06-13 | 6.85 | 7.1 | 6.81 | 6.88 | -0.29% | 122,311 | 84,804,588 |
| 2024-06-12 | 6.8 | 6.92 | 6.7 | 6.9 | +3.29% | 113,949 | 77,815,293 |
| 2024-06-11 | 6.55 | 6.69 | 6.39 | 6.68 | +1.21% | 104,161 | 68,504,890 |
| 2024-06-07 | 6.48 | 6.76 | 6.41 | 6.6 | +4.6% | 171,799 | 112,573,950 |
| 2024-06-06 | 6.73 | 6.78 | 6.3 | 6.31 | -8.15% | 221,443 | 144,032,617 |
| 2024-06-05 | 7.24 | 7.44 | 6.87 | 6.87 | -3.65% | 219,231 | 156,602,481 |
| 2024-06-04 | 7.05 | 7.25 | 6.85 | 7.13 | -3.13% | 233,339 | 164,071,612 |
| 2024-06-03 | 8 | 8.18 | 7.34 | 7.36 | -9.8% | 377,608 | 288,258,887 |
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：