股票概览
8.32
+0.85%
+0.07
8.33
开盘价
8.47
最高价
8.1
最低价
15,757
成交量
数据更新至: 2024-06-28
技术指标
8.27
MA5 (5日均线)
8.45
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 | 8.33 | 8.47 | 8.1 | 8.32 | +0.85% | 15,757 | 13,168,818 |
| 2024-06-27 | 8.44 | 8.56 | 8.23 | 8.25 | -2.14% | 12,131 | 10,147,981 |
| 2024-06-26 | 8.2 | 8.46 | 8.03 | 8.43 | +3.06% | 10,284 | 8,486,894 |
| 2024-06-25 | 8 | 8.38 | 8 | 8.18 | +0.25% | 16,990 | 13,963,238 |
| 2024-06-24 | 8.69 | 8.72 | 8.1 | 8.16 | -6.42% | 23,864 | 19,788,865 |
| 2024-06-21 | 8.55 | 8.78 | 8.45 | 8.72 | +1.99% | 15,457 | 13,439,846 |
| 2024-06-20 | 8.67 | 8.77 | 8.5 | 8.55 | -1.61% | 11,574 | 9,939,198 |
| 2024-06-19 | 8.72 | 8.77 | 8.66 | 8.69 | +0.46% | 10,917 | 9,514,730 |
| 2024-06-18 | 8.55 | 8.7 | 8.45 | 8.65 | +1.05% | 12,777 | 10,973,215 |
| 2024-06-17 | 8.75 | 8.75 | 8.51 | 8.56 | -2.06% | 16,178 | 13,935,596 |
| 2024-06-14 | 8.68 | 8.8 | 8.63 | 8.74 | +0.81% | 12,804 | 11,157,475 |
| 2024-06-13 | 8.77 | 8.86 | 8.64 | 8.67 | -0.91% | 11,743 | 10,239,867 |
| 2024-06-12 | 8.65 | 8.86 | 8.65 | 8.75 | +0.34% | 10,731 | 9,407,977 |
| 2024-06-11 | 8.82 | 8.89 | 8.54 | 8.72 | -1.13% | 14,664 | 12,674,737 |
| 2024-06-07 | 8.54 | 8.84 | 8.53 | 8.82 | +4.88% | 25,360 | 22,120,868 |
| 2024-06-06 | 9 | 9.25 | 8.29 | 8.41 | -8.59% | 42,388 | 36,308,869 |
| 2024-06-05 | 9.41 | 9.48 | 9.18 | 9.2 | -3.26% | 16,465 | 15,304,420 |
| 2024-06-04 | 9.48 | 9.8 | 9.33 | 9.51 | 0% | 13,178 | 12,500,174 |
| 2024-06-03 | 9.69 | 9.79 | 9.32 | 9.51 | -2.66% | 17,912 | 17,058,638 |
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：