股票概览
8.5
+1.55%
+0.13
8.3
开盘价
8.58
最高价
8.3
最低价
7,738
成交量
数据更新至: 2024-06-28
技术指标
8.38
MA5 (5日均线)
8.57
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 | 8.3 | 8.58 | 8.3 | 8.5 | +1.55% | 7,738 | 6,590,860 |
| 2024-06-27 | 8.46 | 8.62 | 8.37 | 8.37 | -1.41% | 13,059 | 11,110,662 |
| 2024-06-26 | 8.28 | 8.52 | 8.21 | 8.49 | +2.66% | 13,279 | 11,141,392 |
| 2024-06-25 | 8.35 | 8.38 | 8.1 | 8.27 | +0.12% | 7,890 | 6,519,358 |
| 2024-06-24 | 8.65 | 8.65 | 8.23 | 8.26 | -5.28% | 13,144 | 11,021,652 |
| 2024-06-21 | 8.96 | 8.96 | 8.7 | 8.72 | -2.9% | 12,995 | 11,415,993 |
| 2024-06-20 | 8.81 | 9.4 | 8.77 | 8.98 | +2.28% | 27,343 | 24,985,468 |
| 2024-06-19 | 8.76 | 8.88 | 8.7 | 8.78 | +0.11% | 8,524 | 7,487,026 |
| 2024-06-18 | 8.47 | 8.78 | 8.45 | 8.77 | +2.33% | 8,233 | 7,156,818 |
| 2024-06-17 | 8.64 | 8.7 | 8.52 | 8.57 | -0.81% | 6,071 | 5,224,898 |
| 2024-06-14 | 8.88 | 8.88 | 8.58 | 8.64 | -2.15% | 12,758 | 11,063,141 |
| 2024-06-13 | 8.74 | 8.99 | 8.61 | 8.83 | +1.61% | 10,872 | 9,581,047 |
| 2024-06-12 | 8.65 | 8.79 | 8.64 | 8.69 | +0.23% | 6,447 | 5,611,365 |
| 2024-06-11 | 8.3 | 8.79 | 8.3 | 8.67 | +0.12% | 8,416 | 7,204,040 |
| 2024-06-07 | 8.47 | 8.7 | 8.39 | 8.66 | +3.22% | 9,145 | 7,880,287 |
| 2024-06-06 | 8.75 | 8.85 | 8.3 | 8.39 | -4.55% | 11,599 | 9,871,521 |
| 2024-06-05 | 9.13 | 9.13 | 8.73 | 8.79 | -3.72% | 13,869 | 12,282,290 |
| 2024-06-04 | 9.18 | 9.29 | 8.98 | 9.13 | -0.33% | 14,395 | 13,111,392 |
| 2024-06-03 | 9.57 | 9.6 | 9.06 | 9.16 | -4.28% | 14,149 | 13,168,804 |
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：