股票概览
8.17
+0.25%
+0.02
8.1
开盘价
8.68
最高价
8.08
最低价
42,649
成交量
数据更新至: 2024-06-28
技术指标
8.14
MA5 (5日均线)
8.29
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 | 8.1 | 8.68 | 8.08 | 8.17 | +0.25% | 42,649 | 35,571,982 |
| 2024-06-27 | 8.28 | 8.37 | 8.15 | 8.15 | -2.04% | 23,751 | 19,583,654 |
| 2024-06-26 | 8.13 | 8.32 | 8.02 | 8.32 | +2.72% | 23,774 | 19,468,047 |
| 2024-06-25 | 8.09 | 8.22 | 8 | 8.1 | +1.63% | 25,217 | 20,465,275 |
| 2024-06-24 | 8.3 | 8.3 | 7.86 | 7.97 | -3.86% | 30,372 | 24,294,761 |
| 2024-06-21 | 8.34 | 8.47 | 8.2 | 8.29 | -0.6% | 17,802 | 14,846,955 |
| 2024-06-20 | 8.6 | 8.61 | 8.32 | 8.34 | -2.23% | 26,446 | 22,338,660 |
| 2024-06-19 | 8.56 | 8.66 | 8.48 | 8.53 | 0% | 20,357 | 17,444,747 |
| 2024-06-18 | 8.45 | 8.61 | 8.41 | 8.53 | +0.47% | 22,371 | 19,128,646 |
| 2024-06-17 | 8.56 | 8.62 | 8.46 | 8.49 | -0.7% | 19,040 | 16,218,517 |
| 2024-06-14 | 8.54 | 8.58 | 8.32 | 8.55 | +0.12% | 23,914 | 20,319,893 |
| 2024-06-13 | 8.66 | 8.75 | 8.5 | 8.54 | -1.73% | 27,895 | 23,961,078 |
| 2024-06-12 | 8.63 | 9.12 | 8.61 | 8.69 | +1.4% | 37,915 | 33,318,364 |
| 2024-06-11 | 8.52 | 8.62 | 8.28 | 8.57 | +0.71% | 32,037 | 27,108,934 |
| 2024-06-07 | 8.15 | 8.52 | 8.15 | 8.51 | +5.32% | 46,577 | 39,091,507 |
| 2024-06-06 | 8.72 | 8.77 | 7.95 | 8.08 | -6.7% | 55,670 | 45,773,787 |
| 2024-06-05 | 8.98 | 8.98 | 8.65 | 8.66 | -3.46% | 29,291 | 25,597,348 |
| 2024-06-04 | 9.15 | 9.15 | 8.88 | 8.97 | -1.54% | 24,050 | 21,545,442 |
| 2024-06-03 | 9.37 | 9.38 | 9.08 | 9.11 | -3.29% | 33,284 | 30,548,808 |
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：