股票概览
9.33
+2.3%
+0.21
8.96
开盘价
9.66
最高价
8.96
最低价
1,005,245
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.66
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 | 8.96 | 9.66 | 8.96 | 9.33 | +2.3% | 1,005,245 | 943,985,528 |
| 2024-06-27 | 8.67 | 9.5 | 8.61 | 9.12 | +3.4% | 1,084,583 | 993,429,352 |
| 2024-06-26 | 8.29 | 8.95 | 8.09 | 8.82 | +6.27% | 633,479 | 535,986,281 |
| 2024-06-25 | 8.32 | 8.48 | 8.08 | 8.3 | -0.6% | 548,221 | 452,251,828 |
| 2024-06-24 | 8.4 | 8.87 | 8.32 | 8.35 | -3.47% | 662,837 | 569,427,899 |
| 2024-06-21 | 8.62 | 8.93 | 8.34 | 8.65 | +0.35% | 773,876 | 674,089,722 |
| 2024-06-20 | 8.83 | 9.28 | 8.56 | 8.62 | +1.53% | 1,093,548 | 974,066,759 |
| 2024-06-19 | 8.68 | 8.95 | 8.46 | 8.49 | -1.05% | 714,245 | 616,831,458 |
| 2024-06-18 | 8.28 | 8.65 | 8.22 | 8.58 | +2.88% | 589,006 | 499,402,337 |
| 2024-06-17 | 8.08 | 8.43 | 8.08 | 8.34 | +2.46% | 340,331 | 282,227,871 |
| 2024-06-14 | 8.02 | 8.16 | 7.93 | 8.14 | +0.74% | 230,987 | 186,424,106 |
| 2024-06-13 | 8 | 8.24 | 7.99 | 8.08 | +1% | 243,663 | 197,739,683 |
| 2024-06-12 | 7.96 | 8.1 | 7.92 | 8 | +0.5% | 196,565 | 157,690,327 |
| 2024-06-11 | 7.65 | 7.97 | 7.5 | 7.96 | +3.24% | 222,515 | 173,023,932 |
| 2024-06-07 | 7.73 | 7.9 | 7.61 | 7.71 | +0.26% | 195,685 | 151,518,202 |
| 2024-06-06 | 7.75 | 8.04 | 7.65 | 7.69 | -0.9% | 230,215 | 179,612,894 |
| 2024-06-05 | 7.79 | 7.94 | 7.72 | 7.76 | -0.51% | 142,322 | 111,830,500 |
| 2024-06-04 | 7.97 | 8.05 | 7.68 | 7.8 | -2.99% | 189,741 | 148,139,932 |
| 2024-06-03 | 8.09 | 8.19 | 7.96 | 8.04 | -0.5% | 185,932 | 150,467,926 |
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：