股票概览
8.9
+1.95%
+0.17
8.71
开盘价
9.1
最高价
8.65
最低价
76,506
成交量
数据更新至: 2024-06-28
技术指标
8.81
MA5 (5日均线)
9.18
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 | 8.71 | 9.1 | 8.65 | 8.9 | +1.95% | 76,506 | 68,443,086 |
| 2024-06-27 | 8.87 | 8.94 | 8.67 | 8.73 | -2.46% | 56,564 | 49,869,173 |
| 2024-06-26 | 8.62 | 8.98 | 8.46 | 8.95 | +3.47% | 89,279 | 78,108,384 |
| 2024-06-25 | 8.71 | 8.9 | 8.57 | 8.65 | -1.93% | 105,478 | 91,796,360 |
| 2024-06-24 | 9.4 | 9.42 | 8.79 | 8.82 | -6.57% | 148,775 | 134,468,186 |
| 2024-06-21 | 9.55 | 9.56 | 9.32 | 9.44 | -2.48% | 133,354 | 126,025,332 |
| 2024-06-20 | 9.97 | 10.15 | 9.6 | 9.68 | -4.72% | 264,105 | 258,066,575 |
| 2024-06-19 | 9.28 | 10.16 | 9.13 | 10.16 | +9.96% | 180,451 | 176,246,545 |
| 2024-06-18 | 9.18 | 9.31 | 9.12 | 9.24 | +0.43% | 30,662 | 28,338,145 |
| 2024-06-17 | 9.01 | 9.31 | 9.01 | 9.2 | +0.77% | 40,070 | 36,827,743 |
| 2024-06-14 | 9.05 | 9.18 | 8.95 | 9.13 | +0.55% | 36,374 | 32,935,526 |
| 2024-06-13 | 9.17 | 9.23 | 9.01 | 9.08 | -0.66% | 31,974 | 29,016,087 |
| 2024-06-12 | 9.24 | 9.4 | 9.12 | 9.14 | -1.3% | 38,588 | 35,674,838 |
| 2024-06-11 | 8.95 | 9.27 | 8.79 | 9.26 | +3.81% | 53,520 | 48,637,229 |
| 2024-06-07 | 8.8 | 9 | 8.76 | 8.92 | +1.48% | 49,639 | 44,020,859 |
| 2024-06-06 | 9.19 | 9.33 | 8.73 | 8.79 | -4.25% | 86,384 | 77,180,743 |
| 2024-06-05 | 9.21 | 9.38 | 9.17 | 9.18 | -1.29% | 34,201 | 31,676,458 |
| 2024-06-04 | 9.52 | 9.52 | 9.19 | 9.3 | -2.92% | 59,341 | 55,327,436 |
| 2024-06-03 | 9.61 | 9.73 | 9.48 | 9.58 | -0.21% | 50,961 | 48,974,194 |
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：