股票概览
8.79
-4.87%
-0.45
9.12
开盘价
9.15
最高价
8.68
最低价
102,648
成交量
数据更新至: 2024-06-28
技术指标
9.12
MA5 (5日均线)
8.83
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 | 9.12 | 9.15 | 8.68 | 8.79 | -4.87% | 102,648 | 91,527,608 |
| 2024-06-27 | 9.35 | 9.55 | 9.16 | 9.24 | -4.05% | 97,678 | 90,935,013 |
| 2024-06-26 | 8.98 | 9.71 | 8.8 | 9.63 | +4% | 155,850 | 146,430,002 |
| 2024-06-25 | 8.55 | 10.43 | 8.5 | 9.26 | +6.44% | 174,730 | 163,317,166 |
| 2024-06-24 | 8.38 | 9 | 7.98 | 8.7 | +2.96% | 88,541 | 75,588,625 |
| 2024-06-21 | 8.43 | 8.61 | 8.21 | 8.45 | -0.24% | 25,899 | 21,833,060 |
| 2024-06-20 | 8.7 | 8.81 | 8.45 | 8.47 | -3.09% | 20,945 | 17,989,886 |
| 2024-06-19 | 8.64 | 8.94 | 8.59 | 8.74 | +1.04% | 37,220 | 32,715,956 |
| 2024-06-18 | 8.32 | 8.66 | 8.28 | 8.65 | +3.72% | 26,766 | 22,910,658 |
| 2024-06-17 | 8.47 | 8.51 | 8.31 | 8.34 | -2.23% | 24,545 | 20,593,771 |
| 2024-06-14 | 8.43 | 8.58 | 8.28 | 8.53 | +0.95% | 25,972 | 21,977,900 |
| 2024-06-13 | 8.41 | 8.54 | 8.24 | 8.45 | +0.6% | 31,054 | 26,143,477 |
| 2024-06-12 | 8.25 | 8.41 | 8.21 | 8.4 | +1.69% | 22,330 | 18,654,114 |
| 2024-06-11 | 8.13 | 8.3 | 7.84 | 8.26 | +1.72% | 30,843 | 25,039,976 |
| 2024-06-07 | 7.96 | 8.19 | 7.9 | 8.12 | +4.37% | 35,011 | 28,263,764 |
| 2024-06-06 | 8.45 | 8.45 | 7.62 | 7.78 | -6.27% | 45,438 | 35,808,226 |
| 2024-06-05 | 8.49 | 8.49 | 8.22 | 8.3 | -2.24% | 22,878 | 19,181,848 |
| 2024-06-04 | 8.71 | 8.72 | 8.34 | 8.49 | -3.85% | 35,083 | 29,669,552 |
| 2024-06-03 | 9.18 | 9.22 | 8.65 | 8.83 | -3.81% | 36,570 | 32,431,620 |
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：