股票概览
8.54
-0.81%
-0.07
8.61
开盘价
8.7
最高价
8.52
最低价
108,999
成交量
数据更新至: 2024-06-28
技术指标
8.63
MA5 (5日均线)
8.76
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 | 8.61 | 8.7 | 8.52 | 8.54 | -0.81% | 108,999 | 93,902,670 |
| 2024-06-27 | 8.79 | 8.82 | 8.58 | 8.61 | -2.6% | 114,187 | 98,965,363 |
| 2024-06-26 | 8.57 | 8.85 | 8.55 | 8.84 | +3.03% | 115,700 | 100,671,712 |
| 2024-06-25 | 8.64 | 8.66 | 8.54 | 8.58 | -0.12% | 85,446 | 73,397,876 |
| 2024-06-24 | 8.82 | 8.87 | 8.57 | 8.59 | -2.72% | 123,754 | 107,463,534 |
| 2024-06-21 | 8.8 | 8.94 | 8.72 | 8.83 | +0.57% | 85,639 | 75,689,673 |
| 2024-06-20 | 8.85 | 9 | 8.75 | 8.78 | -1.01% | 123,052 | 109,034,693 |
| 2024-06-19 | 8.95 | 8.98 | 8.85 | 8.87 | -1% | 101,936 | 90,709,873 |
| 2024-06-18 | 8.98 | 9.03 | 8.93 | 8.96 | -0.44% | 119,545 | 107,235,599 |
| 2024-06-17 | 9 | 9.05 | 8.96 | 9 | -0.66% | 123,539 | 111,178,613 |
| 2024-06-14 | 9.01 | 9.1 | 8.88 | 9.06 | -0.11% | 203,264 | 182,593,390 |
| 2024-06-13 | 9.15 | 9.17 | 9.04 | 9.07 | -0.98% | 107,784 | 97,822,114 |
| 2024-06-12 | 9.17 | 9.26 | 9.07 | 9.16 | 0% | 136,104 | 124,595,542 |
| 2024-06-11 | 9.07 | 9.23 | 8.99 | 9.16 | +0.33% | 105,866 | 96,455,210 |
| 2024-06-07 | 9.23 | 9.32 | 9.03 | 9.13 | -0.11% | 115,810 | 105,884,781 |
| 2024-06-06 | 9.28 | 9.31 | 9.11 | 9.14 | -0.98% | 140,223 | 128,925,092 |
| 2024-06-05 | 9.28 | 9.39 | 9.2 | 9.23 | -0.65% | 124,358 | 115,869,411 |
| 2024-06-04 | 9.18 | 9.31 | 9.13 | 9.29 | +1.2% | 118,765 | 109,748,019 |
| 2024-06-03 | 9.25 | 9.34 | 9.09 | 9.18 | -1.18% | 144,644 | 133,145,038 |
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：