股票概览
8.88
-1.33%
-0.12
8.92
开盘价
9.15
最高价
8.87
最低价
111,701
成交量
数据更新至: 2024-06-28
技术指标
8.95
MA5 (5日均线)
9.19
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 | 8.92 | 9.15 | 8.87 | 8.88 | -1.33% | 111,701 | 100,501,568 |
| 2024-06-27 | 9.09 | 9.28 | 9 | 9 | -1.1% | 142,909 | 130,447,409 |
| 2024-06-26 | 8.87 | 9.1 | 8.76 | 9.1 | +1.68% | 144,231 | 128,431,322 |
| 2024-06-25 | 8.81 | 9.17 | 8.7 | 8.95 | +1.36% | 186,803 | 167,244,529 |
| 2024-06-24 | 9.09 | 9.09 | 8.7 | 8.83 | -4.02% | 157,331 | 140,021,559 |
| 2024-06-21 | 9.18 | 9.4 | 9.11 | 9.2 | +0.99% | 136,126 | 125,782,423 |
| 2024-06-20 | 9.54 | 9.58 | 9.09 | 9.11 | -5.69% | 219,482 | 203,927,081 |
| 2024-06-19 | 9.63 | 9.85 | 9.59 | 9.66 | +0.21% | 194,749 | 189,180,654 |
| 2024-06-18 | 9.52 | 9.77 | 9.51 | 9.64 | +1.05% | 175,512 | 169,003,140 |
| 2024-06-17 | 9.53 | 9.7 | 9.52 | 9.54 | -3.25% | 290,257 | 278,346,989 |
| 2024-06-14 | 9.28 | 10.14 | 9.18 | 9.86 | +6.94% | 461,298 | 453,749,263 |
| 2024-06-13 | 9.39 | 9.54 | 9.2 | 9.22 | -0.86% | 125,821 | 116,859,528 |
| 2024-06-12 | 9.25 | 9.37 | 9.16 | 9.3 | +0.54% | 99,015 | 91,967,361 |
| 2024-06-11 | 9.33 | 9.38 | 9.12 | 9.25 | -0.86% | 131,021 | 121,317,315 |
| 2024-06-07 | 9.18 | 9.43 | 9.18 | 9.33 | +1.97% | 165,001 | 153,383,277 |
| 2024-06-06 | 9.42 | 9.55 | 9.08 | 9.15 | -3.17% | 172,828 | 159,659,909 |
| 2024-06-05 | 9.67 | 9.68 | 9.4 | 9.45 | -3.08% | 151,904 | 144,770,398 |
| 2024-06-04 | 9.56 | 9.88 | 9.39 | 9.75 | +2.09% | 213,762 | 206,995,586 |
| 2024-06-03 | 9.74 | 9.77 | 9.43 | 9.55 | -1.95% | 141,543 | 135,389,911 |
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：