股票概览
8.21
+0.61%
+0.05
8.2
开盘价
8.31
最高价
8.11
最低价
3,964
成交量
数据更新至: 2024-06-28
技术指标
8.25
MA5 (5日均线)
8.46
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 | 8.31 | 8.11 | 8.21 | +0.61% | 3,964 | 3,259,372 |
| 2024-06-27 | 8.25 | 8.34 | 8.12 | 8.16 | -2.39% | 4,725 | 3,886,441 |
| 2024-06-26 | 8.28 | 8.38 | 8.22 | 8.36 | +1.46% | 6,325 | 5,263,873 |
| 2024-06-25 | 8.28 | 8.48 | 8.23 | 8.24 | -0.72% | 8,010 | 6,667,519 |
| 2024-06-24 | 8.6 | 8.68 | 8.29 | 8.3 | -4.6% | 9,509 | 7,985,768 |
| 2024-06-21 | 8.81 | 8.9 | 8.49 | 8.7 | -1.25% | 9,463 | 8,192,559 |
| 2024-06-20 | 8.59 | 9.02 | 8.59 | 8.81 | +2.44% | 16,554 | 14,628,950 |
| 2024-06-19 | 8.58 | 8.65 | 8.55 | 8.6 | -0.23% | 3,287 | 2,825,640 |
| 2024-06-18 | 8.53 | 8.63 | 8.52 | 8.62 | +0.82% | 2,516 | 2,160,867 |
| 2024-06-17 | 8.54 | 8.62 | 8.54 | 8.55 | -0.81% | 2,193 | 1,877,842 |
| 2024-06-14 | 8.68 | 8.73 | 8.56 | 8.62 | -0.81% | 4,488 | 3,863,074 |
| 2024-06-13 | 8.56 | 8.72 | 8.54 | 8.69 | +1.16% | 7,380 | 6,394,474 |
| 2024-06-12 | 8.5 | 8.64 | 8.5 | 8.59 | 0% | 3,432 | 2,945,702 |
| 2024-06-11 | 8.41 | 8.62 | 8.37 | 8.59 | +1.3% | 7,024 | 5,988,129 |
| 2024-06-07 | 8.41 | 8.53 | 8.36 | 8.48 | +1.92% | 5,285 | 4,457,405 |
| 2024-06-06 | 8.67 | 8.87 | 8.26 | 8.32 | -4.81% | 13,418 | 11,332,978 |
| 2024-06-05 | 8.82 | 8.9 | 8.73 | 8.74 | -1.69% | 6,200 | 5,450,086 |
| 2024-06-04 | 8.88 | 8.94 | 8.79 | 8.89 | -0.45% | 10,344 | 9,162,590 |
| 2024-06-03 | 9.08 | 9.2 | 8.88 | 8.93 | -1.43% | 10,648 | 9,572,807 |
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：