股票概览
8.66
-1.7%
-0.15
8.7
开盘价
8.86
最高价
8.62
最低价
201,123
成交量
数据更新至: 2024-06-28
技术指标
8.88
MA5 (5日均线)
8.81
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 | 8.7 | 8.86 | 8.62 | 8.66 | -1.7% | 201,123 | 175,932,083 |
| 2024-06-27 | 9.05 | 9.12 | 8.65 | 8.81 | -4.03% | 258,777 | 231,189,718 |
| 2024-06-26 | 8.79 | 9.19 | 8.72 | 9.18 | +2.46% | 354,359 | 319,973,669 |
| 2024-06-25 | 8.58 | 8.96 | 8.53 | 8.96 | +1.93% | 319,950 | 279,900,024 |
| 2024-06-24 | 8.42 | 8.9 | 8.25 | 8.79 | +2.09% | 282,379 | 243,881,587 |
| 2024-06-21 | 8.52 | 8.74 | 8.39 | 8.61 | +0.7% | 158,828 | 135,790,798 |
| 2024-06-20 | 8.7 | 8.87 | 8.53 | 8.55 | -3.17% | 188,146 | 162,640,502 |
| 2024-06-19 | 8.88 | 9.13 | 8.82 | 8.83 | -0.56% | 245,593 | 219,715,175 |
| 2024-06-18 | 8.8 | 8.93 | 8.76 | 8.88 | +0.45% | 205,007 | 181,000,369 |
| 2024-06-17 | 8.75 | 9.08 | 8.7 | 8.84 | -0.56% | 269,966 | 239,598,886 |
| 2024-06-14 | 8.46 | 8.99 | 8.41 | 8.89 | +4.71% | 409,545 | 359,078,523 |
| 2024-06-13 | 8.6 | 8.7 | 8.46 | 8.49 | -1.16% | 213,209 | 182,150,371 |
| 2024-06-12 | 8.25 | 8.77 | 8.25 | 8.59 | +2.51% | 317,932 | 270,687,403 |
| 2024-06-11 | 7.72 | 8.9 | 7.69 | 8.38 | +9.4% | 345,091 | 291,693,616 |
| 2024-06-07 | 7.69 | 7.77 | 7.53 | 7.66 | +1.46% | 61,757 | 47,284,735 |
| 2024-06-06 | 7.92 | 7.99 | 7.48 | 7.55 | -4.55% | 123,306 | 94,382,526 |
| 2024-06-05 | 7.98 | 8.07 | 7.91 | 7.91 | -1.98% | 64,512 | 51,532,902 |
| 2024-06-04 | 8.28 | 8.31 | 7.92 | 8.07 | -2.65% | 128,854 | 103,416,978 |
| 2024-06-03 | 8.49 | 8.56 | 8.18 | 8.29 | -3.27% | 145,442 | 121,225,785 |
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：