股票概览
8.22
-0.6%
-0.05
8.22
开盘价
8.39
最高价
8.21
最低价
14,854
成交量
数据更新至: 2024-06-28
技术指标
8.28
MA5 (5日均线)
8.47
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 | 8.22 | 8.39 | 8.21 | 8.22 | -0.6% | 14,854 | 12,325,389 |
| 2024-06-27 | 8.42 | 8.55 | 8.23 | 8.27 | -2.59% | 13,106 | 10,960,308 |
| 2024-06-26 | 8.15 | 8.49 | 8.12 | 8.49 | +3.28% | 12,630 | 10,560,830 |
| 2024-06-25 | 8.22 | 8.39 | 8.14 | 8.22 | 0% | 11,139 | 9,195,108 |
| 2024-06-24 | 8.66 | 8.68 | 8.2 | 8.22 | -5.84% | 21,398 | 17,954,082 |
| 2024-06-21 | 8.5 | 8.93 | 8.5 | 8.73 | +0.34% | 26,685 | 23,420,601 |
| 2024-06-20 | 8.51 | 8.85 | 8.48 | 8.7 | +2.23% | 26,568 | 23,212,840 |
| 2024-06-19 | 8.68 | 8.77 | 8.51 | 8.51 | -1.96% | 12,013 | 10,304,104 |
| 2024-06-18 | 8.61 | 8.7 | 8.51 | 8.68 | +0.81% | 12,207 | 10,529,323 |
| 2024-06-17 | 8.65 | 8.68 | 8.53 | 8.61 | -0.46% | 9,832 | 8,462,591 |
| 2024-06-14 | 8.78 | 8.9 | 8.58 | 8.65 | -2.26% | 17,842 | 15,521,736 |
| 2024-06-13 | 8.62 | 8.95 | 8.6 | 8.85 | +1.49% | 17,488 | 15,361,690 |
| 2024-06-12 | 8.48 | 8.79 | 8.48 | 8.72 | +1.75% | 13,141 | 11,412,017 |
| 2024-06-11 | 8.47 | 8.59 | 8.22 | 8.57 | +1.3% | 15,268 | 12,866,512 |
| 2024-06-07 | 8.27 | 8.59 | 8.27 | 8.46 | +3.68% | 25,128 | 21,246,538 |
| 2024-06-06 | 8.67 | 8.76 | 8.08 | 8.16 | -7.17% | 29,610 | 24,727,611 |
| 2024-06-05 | 8.83 | 8.93 | 8.71 | 8.79 | -0.45% | 12,380 | 10,928,690 |
| 2024-06-04 | 8.78 | 8.9 | 8.67 | 8.83 | -0.79% | 14,807 | 13,013,905 |
| 2024-06-03 | 9.11 | 9.11 | 8.8 | 8.9 | -2.2% | 14,841 | 13,236,383 |
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：