股票概览
8.58
+0.23%
+0.02
8.55
开盘价
8.84
最高价
8.51
最低价
120,713
成交量
数据更新至: 2024-06-28
技术指标
8.51
MA5 (5日均线)
8.83
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 | 8.55 | 8.84 | 8.51 | 8.58 | +0.23% | 120,713 | 104,949,676 |
| 2024-06-27 | 8.7 | 8.81 | 8.55 | 8.56 | -2.06% | 106,648 | 92,655,583 |
| 2024-06-26 | 8.31 | 8.75 | 8.21 | 8.74 | +5.3% | 128,851 | 109,146,854 |
| 2024-06-25 | 8.4 | 8.52 | 8.22 | 8.3 | -0.95% | 115,638 | 96,580,900 |
| 2024-06-24 | 8.7 | 8.75 | 8.37 | 8.38 | -4.99% | 124,785 | 106,361,925 |
| 2024-06-21 | 8.9 | 8.91 | 8.72 | 8.82 | -1.12% | 87,399 | 77,224,247 |
| 2024-06-20 | 9.25 | 9.3 | 8.9 | 8.92 | -3.57% | 105,549 | 95,625,580 |
| 2024-06-19 | 9.47 | 9.51 | 9.25 | 9.25 | -2.01% | 91,705 | 85,658,429 |
| 2024-06-18 | 9.32 | 9.47 | 9.27 | 9.44 | +1.29% | 102,262 | 96,135,470 |
| 2024-06-17 | 9.26 | 9.47 | 9.21 | 9.32 | +0.32% | 103,896 | 97,097,829 |
| 2024-06-14 | 9.24 | 9.32 | 9.12 | 9.29 | +0.32% | 89,957 | 82,842,149 |
| 2024-06-13 | 9.21 | 9.34 | 9.14 | 9.26 | -0.64% | 104,170 | 96,498,154 |
| 2024-06-12 | 9.22 | 9.43 | 9.22 | 9.32 | +0.43% | 102,014 | 95,506,847 |
| 2024-06-11 | 9.14 | 9.33 | 9.01 | 9.28 | +0.87% | 99,608 | 91,491,967 |
| 2024-06-07 | 9.16 | 9.31 | 9.04 | 9.2 | +1.43% | 95,522 | 87,679,846 |
| 2024-06-06 | 9.35 | 9.45 | 9.04 | 9.07 | -2.89% | 124,067 | 113,917,589 |
| 2024-06-05 | 9.44 | 9.53 | 9.33 | 9.34 | -1.06% | 81,215 | 76,594,648 |
| 2024-06-04 | 9.5 | 9.54 | 9.34 | 9.44 | -0.94% | 101,140 | 95,098,772 |
| 2024-06-03 | 9.75 | 9.79 | 9.46 | 9.53 | -2.26% | 99,837 | 95,656,732 |
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：