股票概览
8.51
-1.05%
-0.09
8.61
开盘价
8.76
最高价
8.49
最低价
63,650
成交量
数据更新至: 2024-06-28
技术指标
8.55
MA5 (5日均线)
8.80
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 | 8.76 | 8.49 | 8.51 | -1.05% | 63,650 | 55,083,721 |
| 2024-06-27 | 8.8 | 8.89 | 8.59 | 8.6 | -2.71% | 69,138 | 60,392,284 |
| 2024-06-26 | 8.39 | 8.84 | 8.28 | 8.84 | +5.24% | 81,139 | 69,937,971 |
| 2024-06-25 | 8.43 | 8.5 | 8.32 | 8.4 | -0.12% | 47,623 | 40,058,593 |
| 2024-06-24 | 8.61 | 8.67 | 8.38 | 8.41 | -3% | 71,146 | 60,560,117 |
| 2024-06-21 | 8.81 | 8.86 | 8.66 | 8.67 | -1.59% | 54,385 | 47,497,346 |
| 2024-06-20 | 9.01 | 9.14 | 8.81 | 8.81 | -3.4% | 72,635 | 64,923,227 |
| 2024-06-19 | 9.25 | 9.33 | 9.11 | 9.12 | -2.04% | 66,605 | 61,073,990 |
| 2024-06-18 | 9.21 | 9.37 | 9.2 | 9.31 | +0.11% | 76,564 | 71,078,563 |
| 2024-06-17 | 9.1 | 9.42 | 9.05 | 9.3 | +0.87% | 95,043 | 88,077,493 |
| 2024-06-14 | 9.24 | 9.24 | 8.93 | 9.22 | -0.43% | 116,052 | 105,396,458 |
| 2024-06-13 | 9.25 | 9.41 | 9.23 | 9.26 | -0.64% | 80,495 | 75,072,189 |
| 2024-06-12 | 9.24 | 9.4 | 9.21 | 9.32 | +0.22% | 86,428 | 80,478,014 |
| 2024-06-11 | 9.01 | 9.32 | 8.93 | 9.3 | +1.42% | 88,197 | 80,663,574 |
| 2024-06-07 | 9.41 | 9.43 | 9 | 9.17 | -0.86% | 138,032 | 126,224,643 |
| 2024-06-06 | 9.77 | 9.89 | 9.22 | 9.25 | -5.13% | 246,543 | 232,451,155 |
| 2024-06-05 | 9.95 | 10.11 | 9.55 | 9.75 | +4.95% | 458,383 | 452,786,642 |
| 2024-06-04 | 9.25 | 9.3 | 9.12 | 9.29 | +0.65% | 70,475 | 65,047,810 |
| 2024-06-03 | 9.52 | 9.55 | 9.16 | 9.23 | -3.55% | 115,612 | 107,340,376 |
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：