股票概览
8.22
+2.37%
+0.19
8.05
开盘价
8.31
最高价
8.01
最低价
34,027
成交量
数据更新至: 2024-06-28
技术指标
8.09
MA5 (5日均线)
8.16
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 | 8.05 | 8.31 | 8.01 | 8.22 | +2.37% | 34,027 | 27,922,086 |
| 2024-06-27 | 8.14 | 8.17 | 8 | 8.03 | -1.71% | 16,384 | 13,225,458 |
| 2024-06-26 | 8.05 | 8.17 | 7.99 | 8.17 | +1.62% | 18,276 | 14,740,250 |
| 2024-06-25 | 8.09 | 8.14 | 7.96 | 8.04 | +0.5% | 25,954 | 20,912,691 |
| 2024-06-24 | 8.2 | 8.2 | 7.9 | 8 | -2.32% | 28,804 | 23,066,303 |
| 2024-06-21 | 8.18 | 8.26 | 8.13 | 8.19 | +0.37% | 23,442 | 19,202,183 |
| 2024-06-20 | 8.24 | 8.31 | 8.16 | 8.16 | -0.73% | 20,028 | 16,466,576 |
| 2024-06-19 | 8.27 | 8.32 | 8.19 | 8.22 | -0.6% | 20,388 | 16,829,479 |
| 2024-06-18 | 8.28 | 8.34 | 8.24 | 8.27 | -0.36% | 28,496 | 23,587,488 |
| 2024-06-17 | 8.4 | 8.49 | 8.29 | 8.3 | -5.36% | 30,239 | 25,303,440 |
| 2024-06-14 | 8.8 | 8.83 | 8.7 | 8.77 | -0.34% | 23,897 | 20,954,693 |
| 2024-06-13 | 8.88 | 8.88 | 8.75 | 8.8 | -0.9% | 24,165 | 21,299,813 |
| 2024-06-12 | 8.68 | 8.9 | 8.64 | 8.88 | +1.83% | 26,672 | 23,468,745 |
| 2024-06-11 | 8.82 | 8.85 | 8.66 | 8.72 | -1.13% | 21,945 | 19,162,679 |
| 2024-06-07 | 8.63 | 8.83 | 8.63 | 8.82 | +2.08% | 35,219 | 30,854,009 |
| 2024-06-06 | 8.63 | 8.69 | 8.49 | 8.64 | +0.23% | 43,120 | 37,076,767 |
| 2024-06-05 | 8.81 | 8.87 | 8.6 | 8.62 | -3.04% | 23,629 | 20,644,435 |
| 2024-06-04 | 8.84 | 8.9 | 8.75 | 8.89 | +0.57% | 25,963 | 22,882,609 |
| 2024-06-03 | 9 | 9.06 | 8.78 | 8.84 | -2% | 33,460 | 29,744,046 |
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：