股票概览
9.08
+1%
+0.09
8.87
开盘价
9.22
最高价
8.75
最低价
404,071
成交量
数据更新至: 2024-06-28
技术指标
8.98
MA5 (5日均线)
9.02
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 | 8.87 | 9.22 | 8.75 | 9.08 | +1% | 404,071 | 366,163,838 |
| 2024-06-27 | 9.05 | 9.32 | 8.99 | 8.99 | -2.39% | 483,056 | 440,959,074 |
| 2024-06-26 | 8.88 | 9.3 | 8.8 | 9.21 | +2.33% | 550,577 | 502,860,471 |
| 2024-06-25 | 8.65 | 9.27 | 8.65 | 9 | +4.65% | 657,818 | 597,134,186 |
| 2024-06-24 | 8.8 | 9.01 | 8.5 | 8.6 | -2.93% | 353,312 | 308,991,814 |
| 2024-06-21 | 8.58 | 9.06 | 8.42 | 8.86 | +1.84% | 426,277 | 373,818,770 |
| 2024-06-20 | 8.84 | 9.4 | 8.67 | 8.7 | -2.79% | 536,927 | 484,601,583 |
| 2024-06-19 | 9.4 | 9.4 | 8.84 | 8.95 | -5.89% | 628,429 | 569,990,500 |
| 2024-06-18 | 9.12 | 9.54 | 9.05 | 9.51 | +1.82% | 540,446 | 501,381,407 |
| 2024-06-17 | 9.13 | 9.43 | 9.09 | 9.34 | 0% | 539,931 | 501,245,464 |
| 2024-06-14 | 9.27 | 9.55 | 9.06 | 9.34 | -2.3% | 968,081 | 899,737,144 |
| 2024-06-13 | 8.7 | 9.56 | 8.69 | 9.56 | +10.01% | 861,241 | 808,512,494 |
| 2024-06-12 | 8.9 | 9.25 | 8.67 | 8.69 | -0.11% | 680,732 | 607,436,505 |
| 2024-06-11 | 8.55 | 8.78 | 8.44 | 8.7 | +1.16% | 467,254 | 401,836,135 |
| 2024-06-07 | 8.23 | 8.75 | 7.91 | 8.6 | +5.91% | 611,732 | 514,696,718 |
| 2024-06-06 | 8.4 | 8.48 | 8.08 | 8.12 | -4.13% | 404,228 | 332,111,873 |
| 2024-06-05 | 8.2 | 8.6 | 8.1 | 8.47 | +2.54% | 538,760 | 451,908,113 |
| 2024-06-04 | 8.44 | 8.51 | 8.05 | 8.26 | -2.36% | 489,789 | 403,413,636 |
| 2024-06-03 | 8.4 | 8.88 | 8.35 | 8.46 | +3.55% | 861,983 | 737,982,127 |
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：