股票概览
8
0%
0
8.03
开盘价
8.17
最高价
7.94
最低价
20,189
成交量
数据更新至: 2024-06-28
技术指标
7.98
MA5 (5日均线)
8.18
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 | 8.03 | 8.17 | 7.94 | 8 | 0% | 20,189 | 16,342,523 |
| 2024-06-27 | 8.23 | 8.31 | 8 | 8 | -2.79% | 27,033 | 21,937,598 |
| 2024-06-26 | 7.97 | 8.24 | 7.82 | 8.23 | +3.26% | 32,192 | 25,918,854 |
| 2024-06-25 | 7.8 | 8.13 | 7.77 | 7.97 | +3.24% | 36,166 | 28,859,266 |
| 2024-06-24 | 8 | 8.15 | 7.7 | 7.72 | -5.85% | 33,597 | 26,279,701 |
| 2024-06-21 | 8.16 | 8.28 | 8.06 | 8.2 | -0.24% | 19,258 | 15,745,498 |
| 2024-06-20 | 8.65 | 8.7 | 8.19 | 8.22 | -4.2% | 28,140 | 23,433,671 |
| 2024-06-19 | 8.67 | 8.73 | 8.56 | 8.58 | -0.81% | 24,880 | 21,507,307 |
| 2024-06-18 | 8.37 | 8.75 | 8.21 | 8.65 | +4.72% | 38,945 | 33,306,610 |
| 2024-06-17 | 8.25 | 8.35 | 8.16 | 8.26 | -0.24% | 19,908 | 16,512,225 |
| 2024-06-14 | 8.24 | 8.36 | 8.16 | 8.28 | -0.48% | 19,226 | 15,866,767 |
| 2024-06-13 | 8.49 | 8.62 | 8.28 | 8.32 | -2% | 24,775 | 20,781,477 |
| 2024-06-12 | 8.32 | 8.49 | 8.24 | 8.49 | +2.04% | 22,766 | 19,193,564 |
| 2024-06-11 | 8.3 | 8.36 | 8.03 | 8.32 | -0.24% | 24,165 | 19,859,073 |
| 2024-06-07 | 8.1 | 8.34 | 8.1 | 8.34 | +4.38% | 37,691 | 31,017,865 |
| 2024-06-06 | 8.57 | 8.58 | 7.9 | 7.99 | -6% | 52,274 | 42,429,632 |
| 2024-06-05 | 8.74 | 8.75 | 8.5 | 8.5 | -2.86% | 27,377 | 23,611,013 |
| 2024-06-04 | 8.88 | 8.91 | 8.65 | 8.75 | -1.91% | 35,030 | 30,604,866 |
| 2024-06-03 | 9.24 | 9.3 | 8.82 | 8.92 | -4.09% | 49,548 | 44,723,929 |
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：