股票概览
8.42
+0.84%
+0.07
8.44
开盘价
8.5
最高价
8.3
最低价
18,093
成交量
数据更新至: 2024-06-28
技术指标
8.33
MA5 (5日均线)
8.44
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 | 8.44 | 8.5 | 8.3 | 8.42 | +0.84% | 18,093 | 15,269,556 |
| 2024-06-27 | 8.45 | 8.57 | 8.31 | 8.35 | -1.76% | 21,473 | 18,112,821 |
| 2024-06-26 | 8.28 | 8.51 | 8.18 | 8.5 | +2.78% | 21,453 | 17,951,961 |
| 2024-06-25 | 8.13 | 8.34 | 8.1 | 8.27 | +2.1% | 24,073 | 19,844,270 |
| 2024-06-24 | 8.38 | 8.38 | 8.09 | 8.1 | -3.57% | 25,828 | 21,139,736 |
| 2024-06-21 | 8.44 | 8.49 | 8.3 | 8.4 | -1.41% | 19,858 | 16,690,167 |
| 2024-06-20 | 8.76 | 8.87 | 8.52 | 8.52 | -2.07% | 28,294 | 24,455,933 |
| 2024-06-19 | 8.77 | 8.86 | 8.67 | 8.7 | +0.46% | 27,670 | 24,126,526 |
| 2024-06-18 | 8.53 | 8.68 | 8.47 | 8.66 | +2% | 24,423 | 20,996,784 |
| 2024-06-17 | 8.6 | 8.64 | 8.47 | 8.49 | -1.96% | 23,727 | 20,243,143 |
| 2024-06-14 | 8.6 | 8.67 | 8.46 | 8.66 | +1.17% | 23,713 | 20,366,130 |
| 2024-06-13 | 8.69 | 8.7 | 8.55 | 8.56 | -1.27% | 27,516 | 23,693,393 |
| 2024-06-12 | 8.5 | 8.68 | 8.45 | 8.67 | +1.64% | 29,615 | 25,514,557 |
| 2024-06-11 | 8.51 | 8.54 | 8.25 | 8.53 | +0.59% | 32,943 | 27,711,494 |
| 2024-06-07 | 8.18 | 8.49 | 8.17 | 8.48 | +4.69% | 45,152 | 37,765,056 |
| 2024-06-06 | 8.4 | 8.5 | 8.01 | 8.1 | -3.91% | 55,712 | 45,588,430 |
| 2024-06-05 | 8.74 | 8.75 | 8.43 | 8.43 | -2.99% | 33,268 | 28,378,903 |
| 2024-06-04 | 8.88 | 8.89 | 8.55 | 8.69 | -2.14% | 45,879 | 39,605,173 |
| 2024-06-03 | 9.14 | 9.18 | 8.78 | 8.88 | -2.84% | 45,718 | 40,792,200 |
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：