股票概览
8.81
+0.46%
+0.04
8.77
开盘价
8.91
最高价
8.7
最低价
33,349
成交量
数据更新至: 2024-06-28
技术指标
8.81
MA5 (5日均线)
8.93
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 | 8.77 | 8.91 | 8.7 | 8.81 | +0.46% | 33,349 | 29,390,870 |
| 2024-06-27 | 8.98 | 8.98 | 8.72 | 8.77 | -2.34% | 18,428 | 16,262,356 |
| 2024-06-26 | 8.78 | 8.98 | 8.67 | 8.98 | +2.16% | 17,923 | 15,899,232 |
| 2024-06-25 | 8.74 | 8.88 | 8.66 | 8.79 | +1.03% | 20,484 | 18,001,244 |
| 2024-06-24 | 9.08 | 9.08 | 8.65 | 8.7 | -3.76% | 24,915 | 21,867,174 |
| 2024-06-21 | 8.91 | 9.04 | 8.91 | 9.04 | +0.78% | 10,086 | 9,073,023 |
| 2024-06-20 | 9.04 | 9.11 | 8.91 | 8.97 | -1.32% | 17,644 | 15,867,156 |
| 2024-06-19 | 9.11 | 9.16 | 9.07 | 9.09 | -0.33% | 15,183 | 13,816,229 |
| 2024-06-18 | 9.08 | 9.15 | 9.05 | 9.12 | +0.55% | 15,530 | 14,147,404 |
| 2024-06-17 | 9.19 | 9.19 | 9.04 | 9.07 | -1.31% | 19,695 | 17,874,769 |
| 2024-06-14 | 9.2 | 9.28 | 9.16 | 9.19 | -0.54% | 20,165 | 18,556,839 |
| 2024-06-13 | 9.15 | 9.31 | 9.14 | 9.24 | +0.98% | 28,738 | 26,541,366 |
| 2024-06-12 | 9.15 | 9.2 | 9.06 | 9.15 | -3.79% | 29,670 | 27,076,369 |
| 2024-06-11 | 9.55 | 9.66 | 9.38 | 9.51 | -1.14% | 41,423 | 39,261,971 |
| 2024-06-07 | 9.25 | 9.66 | 9.25 | 9.62 | +4.68% | 43,597 | 41,251,167 |
| 2024-06-06 | 9.45 | 9.45 | 9.18 | 9.19 | -1.82% | 26,844 | 24,871,019 |
| 2024-06-05 | 9.61 | 9.62 | 9.36 | 9.36 | -2.3% | 19,398 | 18,363,902 |
| 2024-06-04 | 9.53 | 9.59 | 9.39 | 9.58 | +1.59% | 25,851 | 24,564,006 |
| 2024-06-03 | 9.68 | 9.68 | 9.37 | 9.43 | -2.88% | 33,854 | 32,132,974 |
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：