股票概览
7.91
-0.63%
-0.05
8
开盘价
8.05
最高价
7.86
最低价
36,023
成交量
数据更新至: 2024-06-28
技术指标
7.89
MA5 (5日均线)
8.01
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 | 8.05 | 7.86 | 7.91 | -0.63% | 36,023 | 28,673,538 |
| 2024-06-27 | 8.04 | 8.19 | 7.96 | 7.96 | -0.5% | 40,977 | 33,049,016 |
| 2024-06-26 | 7.8 | 8.02 | 7.72 | 8 | +2.04% | 31,535 | 24,895,507 |
| 2024-06-25 | 7.72 | 7.92 | 7.69 | 7.84 | +1.42% | 35,430 | 27,705,073 |
| 2024-06-24 | 8.01 | 8.01 | 7.66 | 7.73 | -3.98% | 37,060 | 28,880,609 |
| 2024-06-21 | 7.95 | 8.09 | 7.91 | 8.05 | +0.5% | 31,691 | 25,392,714 |
| 2024-06-20 | 8.23 | 8.26 | 8 | 8.01 | -2.67% | 40,333 | 32,578,186 |
| 2024-06-19 | 8.2 | 8.32 | 8.19 | 8.23 | +0.49% | 30,167 | 24,934,958 |
| 2024-06-18 | 8.21 | 8.28 | 8.16 | 8.19 | +0.12% | 31,767 | 26,095,523 |
| 2024-06-17 | 8.38 | 8.38 | 8.15 | 8.18 | -2.62% | 35,832 | 29,451,976 |
| 2024-06-14 | 8.32 | 8.45 | 8.24 | 8.4 | +1.08% | 31,482 | 26,322,932 |
| 2024-06-13 | 8.51 | 8.55 | 8.29 | 8.31 | -2.35% | 38,686 | 32,407,656 |
| 2024-06-12 | 8.36 | 8.56 | 8.28 | 8.51 | +3.03% | 45,684 | 38,685,333 |
| 2024-06-11 | 8.28 | 8.31 | 8.07 | 8.26 | 0% | 40,448 | 33,140,870 |
| 2024-06-07 | 8.06 | 8.29 | 8.02 | 8.26 | +3.9% | 56,144 | 45,897,060 |
| 2024-06-06 | 8.48 | 8.5 | 7.83 | 7.95 | -5.47% | 75,593 | 60,941,648 |
| 2024-06-05 | 8.6 | 8.64 | 8.39 | 8.41 | -2.55% | 43,417 | 36,973,270 |
| 2024-06-04 | 8.9 | 8.9 | 8.51 | 8.63 | -2.38% | 46,848 | 40,403,745 |
| 2024-06-03 | 9.07 | 9.1 | 8.75 | 8.84 | -2.86% | 58,293 | 51,915,036 |
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：