股票概览
8.08
+1.25%
+0.1
8.05
开盘价
8.24
最高价
7.89
最低价
95,574
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 | 8.24 | 7.89 | 8.08 | +1.25% | 95,574 | 77,547,503 |
| 2024-06-27 | 8.18 | 8.3 | 7.95 | 7.98 | -2.92% | 113,607 | 91,932,211 |
| 2024-06-26 | 8.05 | 8.24 | 7.87 | 8.22 | +1.11% | 123,125 | 98,934,770 |
| 2024-06-25 | 8 | 8.46 | 8 | 8.13 | +1.12% | 183,578 | 151,935,665 |
| 2024-06-24 | 8.2 | 8.28 | 8.01 | 8.04 | -2.66% | 95,897 | 77,802,292 |
| 2024-06-21 | 8.06 | 8.36 | 8.01 | 8.26 | +1.98% | 92,163 | 75,729,486 |
| 2024-06-20 | 8.41 | 8.41 | 8.04 | 8.1 | -3.23% | 89,792 | 73,170,356 |
| 2024-06-19 | 8.4 | 8.73 | 8.36 | 8.37 | -0.48% | 125,229 | 106,715,230 |
| 2024-06-18 | 8.03 | 8.43 | 7.98 | 8.41 | +4.86% | 136,257 | 112,266,096 |
| 2024-06-17 | 8.01 | 8.18 | 7.98 | 8.02 | -1.11% | 67,286 | 54,281,294 |
| 2024-06-14 | 8.05 | 8.16 | 7.92 | 8.11 | +1% | 71,490 | 57,813,148 |
| 2024-06-13 | 8.1 | 8.16 | 7.97 | 8.03 | -0.99% | 75,124 | 60,408,822 |
| 2024-06-12 | 8.01 | 8.24 | 7.99 | 8.11 | +0.25% | 63,258 | 51,441,572 |
| 2024-06-11 | 7.92 | 8.13 | 7.71 | 8.09 | +1% | 80,493 | 63,997,157 |
| 2024-06-07 | 8.1 | 8.17 | 7.88 | 8.01 | +1.39% | 94,337 | 75,498,790 |
| 2024-06-06 | 8.23 | 8.28 | 7.82 | 7.9 | -4.36% | 209,998 | 167,513,505 |
| 2024-06-05 | 8.38 | 8.53 | 8.24 | 8.26 | -34.44% | 116,967 | 98,139,719 |
| 2024-06-04 | 12.72 | 12.88 | 12.48 | 12.6 | -1.41% | 101,379 | 128,060,471 |
| 2024-06-03 | 13.44 | 13.44 | 12.69 | 12.78 | -4.41% | 177,913 | 231,711,850 |
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：