股票概览
8.53
+1.91%
+0.16
8.45
开盘价
8.76
最高价
8.22
最低价
103,939
成交量
数据更新至: 2024-06-28
技术指标
8.40
MA5 (5日均线)
8.74
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 | 8.45 | 8.76 | 8.22 | 8.53 | +1.91% | 103,939 | 89,154,988 |
| 2024-06-27 | 8.72 | 8.8 | 8.35 | 8.37 | -4.12% | 128,427 | 110,291,565 |
| 2024-06-26 | 8 | 8.85 | 7.74 | 8.73 | +8.99% | 174,941 | 145,315,473 |
| 2024-06-25 | 8.52 | 8.53 | 7.9 | 8.01 | -4.3% | 138,476 | 112,332,499 |
| 2024-06-24 | 8.55 | 8.81 | 8.35 | 8.37 | -5.42% | 167,611 | 143,151,427 |
| 2024-06-21 | 8.8 | 9.1 | 8.52 | 8.85 | -3.28% | 217,572 | 192,146,307 |
| 2024-06-20 | 9.06 | 9.5 | 8.79 | 9.15 | +0.44% | 266,518 | 242,388,939 |
| 2024-06-19 | 9.3 | 9.41 | 8.99 | 9.11 | -3.19% | 297,616 | 272,281,158 |
| 2024-06-18 | 8.77 | 9.88 | 8.75 | 9.41 | +6.45% | 367,666 | 342,739,532 |
| 2024-06-17 | 8.69 | 8.94 | 8.51 | 8.84 | +0.23% | 187,114 | 163,802,185 |
| 2024-06-14 | 8.47 | 8.88 | 8.32 | 8.82 | +3.76% | 170,594 | 148,443,807 |
| 2024-06-13 | 8.34 | 8.57 | 8.31 | 8.5 | +1.8% | 128,557 | 108,407,621 |
| 2024-06-12 | 8.16 | 8.45 | 8.1 | 8.35 | +2.33% | 132,115 | 109,279,312 |
| 2024-06-11 | 7.42 | 8.25 | 7.25 | 8.16 | +8.22% | 171,144 | 133,600,648 |
| 2024-06-07 | 7.54 | 7.77 | 7.42 | 7.54 | +2.03% | 115,216 | 87,403,011 |
| 2024-06-06 | 7.94 | 8.34 | 7.28 | 7.39 | -5.98% | 180,343 | 138,844,023 |
| 2024-06-05 | 8.14 | 8.44 | 7.86 | 7.86 | -4.61% | 132,273 | 106,548,664 |
| 2024-06-04 | 8.84 | 8.84 | 8.03 | 8.24 | -8.34% | 222,910 | 185,837,439 |
| 2024-06-03 | 8.75 | 9.3 | 8.56 | 8.99 | +2.28% | 243,953 | 217,620,324 |
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：