股票概览
8.3
+0.36%
+0.03
8.2
开盘价
8.45
最高价
8.2
最低价
5,810
成交量
数据更新至: 2024-06-28
技术指标
8.18
MA5 (5日均线)
8.35
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 | 8.2 | 8.45 | 8.2 | 8.3 | +0.36% | 5,810 | 4,850,023 |
| 2024-06-27 | 8.34 | 8.47 | 8.2 | 8.27 | -1.19% | 7,533 | 6,288,210 |
| 2024-06-26 | 8.07 | 8.37 | 7.94 | 8.37 | +3.59% | 11,160 | 9,139,009 |
| 2024-06-25 | 7.97 | 8.17 | 7.89 | 8.08 | +2.41% | 9,898 | 7,963,995 |
| 2024-06-24 | 8.26 | 8.26 | 7.81 | 7.89 | -4.94% | 14,080 | 11,207,559 |
| 2024-06-21 | 8.32 | 8.47 | 8.22 | 8.3 | -0.95% | 6,883 | 5,738,164 |
| 2024-06-20 | 8.6 | 8.7 | 8.36 | 8.38 | -2.56% | 7,794 | 6,585,338 |
| 2024-06-19 | 8.81 | 8.86 | 8.6 | 8.6 | -2.27% | 10,739 | 9,330,934 |
| 2024-06-18 | 8.55 | 8.92 | 8.46 | 8.8 | +3.65% | 18,761 | 16,455,074 |
| 2024-06-17 | 8.62 | 8.72 | 8.45 | 8.49 | -2.41% | 9,978 | 8,507,560 |
| 2024-06-14 | 8.62 | 8.78 | 8.6 | 8.7 | +0.12% | 9,976 | 8,655,325 |
| 2024-06-13 | 8.91 | 8.96 | 8.67 | 8.69 | -25.6% | 11,511 | 10,074,574 |
| 2024-06-12 | 11.03 | 11.75 | 11.03 | 11.68 | +3.82% | 12,600 | 14,516,117 |
| 2024-06-11 | 11.1 | 11.3 | 10.71 | 11.25 | +1.53% | 12,295 | 13,648,875 |
| 2024-06-07 | 10.64 | 11.13 | 10.64 | 11.08 | +5.12% | 12,519 | 13,737,446 |
| 2024-06-06 | 11.17 | 11.45 | 10.5 | 10.54 | -4.36% | 13,605 | 14,752,558 |
| 2024-06-05 | 11.27 | 11.3 | 11 | 11.02 | -2.22% | 9,738 | 10,787,467 |
| 2024-06-04 | 11.5 | 11.52 | 11.15 | 11.27 | -2.42% | 10,330 | 11,632,652 |
| 2024-06-03 | 11.6 | 12.1 | 11.5 | 11.55 | -0.94% | 16,886 | 19,902,689 |
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：