股票概览
8.47
+0.47%
+0.04
8.33
开盘价
8.77
最高价
8.31
最低价
124,458
成交量
数据更新至: 2024-06-28
技术指标
8.55
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 | 8.33 | 8.77 | 8.31 | 8.47 | +0.47% | 124,458 | 106,712,058 |
| 2024-06-27 | 8.65 | 8.74 | 8.42 | 8.43 | -4.2% | 132,888 | 113,519,983 |
| 2024-06-26 | 8.47 | 8.84 | 8.27 | 8.8 | +5.26% | 157,847 | 135,464,587 |
| 2024-06-25 | 8.65 | 8.79 | 8.25 | 8.36 | -3.91% | 141,218 | 119,328,608 |
| 2024-06-24 | 9.1 | 9.25 | 8.69 | 8.7 | -6.25% | 168,691 | 150,328,304 |
| 2024-06-21 | 8.93 | 9.51 | 8.68 | 9.28 | +2.2% | 239,947 | 217,130,862 |
| 2024-06-20 | 8.99 | 9.54 | 8.93 | 9.08 | -0.11% | 193,529 | 178,341,127 |
| 2024-06-19 | 9.06 | 9.45 | 9.04 | 9.09 | +0.55% | 179,077 | 165,199,489 |
| 2024-06-18 | 8.93 | 9.16 | 8.88 | 9.04 | +1.35% | 111,384 | 100,880,681 |
| 2024-06-17 | 9.15 | 9.19 | 8.88 | 8.92 | -3.15% | 110,686 | 99,420,704 |
| 2024-06-14 | 9.18 | 9.24 | 8.89 | 9.21 | +1.21% | 121,142 | 109,922,874 |
| 2024-06-13 | 9.34 | 9.49 | 9.06 | 9.1 | -1.62% | 160,465 | 148,898,827 |
| 2024-06-12 | 9.05 | 9.39 | 9.02 | 9.25 | +1.43% | 148,005 | 136,440,004 |
| 2024-06-11 | 8.92 | 9.12 | 8.73 | 9.12 | +0.55% | 122,571 | 110,373,190 |
| 2024-06-07 | 8.93 | 9.23 | 8.75 | 9.07 | +3.89% | 176,249 | 158,154,568 |
| 2024-06-06 | 9.35 | 9.46 | 8.7 | 8.73 | -5.21% | 204,250 | 183,113,527 |
| 2024-06-05 | 9.4 | 9.44 | 9.21 | 9.21 | -3.15% | 132,614 | 123,370,711 |
| 2024-06-04 | 9.7 | 9.75 | 9.38 | 9.51 | -2.76% | 156,095 | 149,042,272 |
| 2024-06-03 | 10.02 | 10.12 | 9.61 | 9.78 | -3.74% | 205,978 | 202,975,803 |
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：