股票概览
8.76
+1.62%
+0.14
8.54
开盘价
8.9
最高价
8.54
最低价
242,902
成交量
数据更新至: 2024-06-28
技术指标
8.88
MA5 (5日均线)
8.93
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 | 8.54 | 8.9 | 8.54 | 8.76 | +1.62% | 242,902 | 213,451,823 |
| 2024-06-27 | 8.88 | 9.12 | 8.6 | 8.62 | -3.79% | 257,422 | 226,411,230 |
| 2024-06-26 | 8.82 | 9.09 | 8.32 | 8.96 | -0.33% | 353,199 | 307,642,376 |
| 2024-06-25 | 8.91 | 9.26 | 8.89 | 8.99 | -0.99% | 393,676 | 357,270,926 |
| 2024-06-24 | 8.99 | 9.15 | 8.64 | 9.08 | +1.45% | 437,237 | 391,262,294 |
| 2024-06-21 | 8.89 | 9.04 | 8.75 | 8.95 | -0.67% | 305,140 | 271,327,787 |
| 2024-06-20 | 9.18 | 9.31 | 8.92 | 9.01 | -3.12% | 531,886 | 483,866,494 |
| 2024-06-19 | 8.75 | 9.5 | 8.71 | 9.3 | +4.38% | 693,448 | 630,353,467 |
| 2024-06-18 | 8.7 | 8.94 | 8.61 | 8.91 | +2.65% | 380,689 | 335,769,278 |
| 2024-06-17 | 8.61 | 8.79 | 8.58 | 8.68 | +0.12% | 262,076 | 227,885,905 |
| 2024-06-14 | 8.65 | 8.72 | 8.54 | 8.67 | -1.14% | 277,026 | 238,815,381 |
| 2024-06-13 | 9.1 | 9.1 | 8.7 | 8.77 | -1.02% | 639,886 | 564,301,523 |
| 2024-06-12 | 8.05 | 8.86 | 8.01 | 8.86 | +10.06% | 293,599 | 254,973,604 |
| 2024-06-11 | 7.81 | 8.1 | 7.61 | 8.05 | +1.9% | 141,490 | 111,561,133 |
| 2024-06-07 | 8.05 | 8.12 | 7.8 | 7.9 | -1.74% | 168,313 | 133,725,665 |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 8.04 | -4.06% | 301,422 | 242,797,087 |
| 2024-06-05 | 8.32 | 8.66 | 8.3 | 8.38 | -0.36% | 251,078 | 213,869,011 |
| 2024-06-04 | 8.4 | 8.55 | 8.23 | 8.41 | -1.18% | 257,095 | 215,737,921 |
| 2024-06-03 | 8.66 | 8.88 | 8.43 | 8.51 | -1.5% | 369,668 | 319,697,789 |
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：