股票概览
8.59
-0.12%
-0.01
8.62
开盘价
8.78
最高价
8.54
最低价
25,040
成交量
数据更新至: 2024-06-28
技术指标
8.62
MA5 (5日均线)
8.82
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 | 8.62 | 8.78 | 8.54 | 8.59 | -0.12% | 25,040 | 21,684,993 |
| 2024-06-27 | 8.83 | 8.86 | 8.58 | 8.6 | -2.71% | 23,849 | 20,781,038 |
| 2024-06-26 | 8.55 | 8.85 | 8.46 | 8.84 | +2.67% | 35,277 | 30,607,076 |
| 2024-06-25 | 8.45 | 8.62 | 8.42 | 8.61 | +1.53% | 49,240 | 41,997,052 |
| 2024-06-24 | 8.82 | 8.82 | 8.45 | 8.48 | -4.5% | 43,325 | 37,225,714 |
| 2024-06-21 | 8.9 | 8.98 | 8.76 | 8.88 | +0.11% | 27,050 | 24,002,694 |
| 2024-06-20 | 9.05 | 9.18 | 8.87 | 8.87 | -1.99% | 35,665 | 32,039,812 |
| 2024-06-19 | 9.06 | 9.25 | 9.04 | 9.05 | -1.2% | 30,541 | 27,770,696 |
| 2024-06-18 | 9.08 | 9.16 | 9.04 | 9.16 | +0.77% | 20,659 | 18,851,122 |
| 2024-06-17 | 9.16 | 9.18 | 9.07 | 9.09 | -0.98% | 19,984 | 18,223,370 |
| 2024-06-14 | 9.13 | 9.24 | 9.07 | 9.18 | -0.11% | 31,688 | 29,010,646 |
| 2024-06-13 | 9.25 | 9.35 | 9.16 | 9.19 | -1.5% | 24,884 | 22,924,092 |
| 2024-06-12 | 9.25 | 9.4 | 9.21 | 9.33 | +0.86% | 29,921 | 27,869,164 |
| 2024-06-11 | 9.03 | 9.26 | 8.97 | 9.25 | +0.76% | 29,780 | 27,173,437 |
| 2024-06-07 | 9.17 | 9.27 | 9.06 | 9.18 | +0.66% | 32,560 | 29,838,421 |
| 2024-06-06 | 9.44 | 9.58 | 9.06 | 9.12 | -3.59% | 66,533 | 61,486,187 |
| 2024-06-05 | 9.41 | 9.67 | 9.4 | 9.46 | -0.63% | 43,073 | 41,076,571 |
| 2024-06-04 | 9.32 | 9.57 | 9.24 | 9.52 | +1.28% | 51,248 | 48,425,521 |
| 2024-06-03 | 9.59 | 9.63 | 9.31 | 9.4 | -1.47% | 52,166 | 49,336,475 |
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：