股票概览
9.27
+5.58%
+0.49
8.75
开盘价
9.33
最高价
8.75
最低价
289,383
成交量
数据更新至: 2024-06-28
技术指标
9.05
MA5 (5日均线)
8.81
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 | 8.75 | 9.33 | 8.75 | 9.27 | +5.58% | 289,383 | 265,398,714 |
| 2024-06-27 | 9 | 9.06 | 8.73 | 8.78 | -3.09% | 221,231 | 195,592,539 |
| 2024-06-26 | 9.01 | 9.15 | 8.81 | 9.06 | +1% | 259,016 | 232,643,574 |
| 2024-06-25 | 9.02 | 9.18 | 8.79 | 8.97 | -2.18% | 310,753 | 279,267,951 |
| 2024-06-24 | 8.79 | 9.29 | 8.74 | 9.17 | +2.92% | 462,242 | 419,408,641 |
| 2024-06-21 | 8.61 | 8.95 | 8.52 | 8.91 | +2.89% | 400,899 | 352,993,980 |
| 2024-06-20 | 8.58 | 8.93 | 8.4 | 8.66 | +0.46% | 314,268 | 271,492,854 |
| 2024-06-19 | 8.68 | 8.78 | 8.48 | 8.62 | -0.81% | 320,378 | 276,640,199 |
| 2024-06-18 | 7.95 | 8.8 | 7.93 | 8.69 | +8.49% | 448,110 | 378,261,502 |
| 2024-06-17 | 8.26 | 8.37 | 7.92 | 8.01 | -3.73% | 266,322 | 214,796,547 |
| 2024-06-14 | 8.23 | 8.48 | 8.16 | 8.32 | +0.73% | 232,632 | 194,042,457 |
| 2024-06-13 | 8.57 | 8.59 | 8.22 | 8.26 | -3.95% | 381,055 | 317,774,938 |
| 2024-06-12 | 7.81 | 8.6 | 7.78 | 8.6 | +9.97% | 478,251 | 398,858,862 |
| 2024-06-11 | 7.99 | 7.99 | 7.66 | 7.82 | -2.74% | 220,004 | 171,271,841 |
| 2024-06-07 | 8.14 | 8.3 | 7.97 | 8.04 | +0.25% | 207,961 | 168,700,718 |
| 2024-06-06 | 8.05 | 8.18 | 7.9 | 8.02 | -0.74% | 222,381 | 178,446,734 |
| 2024-06-05 | 8.65 | 8.65 | 8.08 | 8.08 | -6.81% | 279,028 | 230,672,738 |
| 2024-06-04 | 8.27 | 8.74 | 8.16 | 8.67 | +4.84% | 330,961 | 280,678,030 |
| 2024-06-03 | 8.15 | 8.46 | 8.13 | 8.27 | +1.47% | 191,895 | 159,568,824 |
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：