股票概览
8.41
-2.44%
-0.21
8.57
开盘价
8.74
最高价
8.38
最低价
326,783
成交量
数据更新至: 2024-06-28
技术指标
8.56
MA5 (5日均线)
8.77
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 | 8.57 | 8.74 | 8.38 | 8.41 | -2.44% | 326,783 | 279,161,030 |
| 2024-06-27 | 8.72 | 8.82 | 8.58 | 8.62 | -2.05% | 282,811 | 245,283,949 |
| 2024-06-26 | 8.4 | 8.82 | 8.35 | 8.8 | +4.64% | 269,505 | 231,318,391 |
| 2024-06-25 | 8.55 | 8.62 | 8.28 | 8.41 | -1.64% | 271,614 | 229,564,872 |
| 2024-06-24 | 8.75 | 8.76 | 8.54 | 8.55 | -3.06% | 272,725 | 235,559,775 |
| 2024-06-21 | 8.79 | 8.9 | 8.73 | 8.82 | +0.11% | 191,041 | 168,464,086 |
| 2024-06-20 | 8.9 | 9.01 | 8.78 | 8.81 | -1.56% | 231,810 | 205,680,466 |
| 2024-06-19 | 9.06 | 9.06 | 8.85 | 8.95 | -0.33% | 248,722 | 222,722,601 |
| 2024-06-18 | 9.3 | 9.36 | 8.97 | 8.98 | -3.44% | 383,615 | 349,768,619 |
| 2024-06-17 | 9.4 | 9.44 | 9.1 | 9.3 | -0.43% | 320,397 | 297,636,890 |
| 2024-06-14 | 9.15 | 9.38 | 9.11 | 9.34 | +1.63% | 300,040 | 277,568,827 |
| 2024-06-13 | 9.14 | 9.21 | 8.99 | 9.19 | +0.33% | 316,917 | 288,566,408 |
| 2024-06-12 | 8.98 | 9.22 | 8.92 | 9.16 | +1.89% | 247,090 | 225,013,058 |
| 2024-06-11 | 8.8 | 9.05 | 8.68 | 8.99 | +0.11% | 240,711 | 214,162,816 |
| 2024-06-07 | 8.94 | 9.05 | 8.85 | 8.98 | +1.24% | 231,665 | 207,460,901 |
| 2024-06-06 | 9.11 | 9.18 | 8.84 | 8.87 | -2.21% | 268,380 | 240,217,552 |
| 2024-06-05 | 9.11 | 9.24 | 9.06 | 9.07 | -0.77% | 265,870 | 243,118,675 |
| 2024-06-04 | 9 | 9.15 | 8.91 | 9.14 | +1.56% | 300,427 | 271,174,889 |
| 2024-06-03 | 9.1 | 9.16 | 8.89 | 9 | -0.99% | 297,105 | 267,230,681 |
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：