股票概览
8.57
+3%
+0.25
8.32
开盘价
8.76
最高价
8.28
最低价
64,974
成交量
数据更新至: 2024-06-28
技术指标
8.34
MA5 (5日均线)
8.60
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 | 8.32 | 8.76 | 8.28 | 8.57 | +3% | 64,974 | 55,522,232 |
| 2024-06-27 | 8.35 | 8.49 | 8.31 | 8.32 | -0.95% | 37,124 | 31,144,850 |
| 2024-06-26 | 8.26 | 8.47 | 8.08 | 8.4 | +1.69% | 65,065 | 53,722,344 |
| 2024-06-25 | 8.13 | 8.42 | 8.06 | 8.26 | +1.6% | 41,987 | 34,752,939 |
| 2024-06-24 | 8.75 | 8.8 | 7.95 | 8.13 | -7.51% | 60,691 | 50,225,841 |
| 2024-06-21 | 8.69 | 8.92 | 8.41 | 8.79 | +0.92% | 61,737 | 54,163,311 |
| 2024-06-20 | 8.74 | 8.87 | 8.55 | 8.71 | -0.91% | 64,035 | 55,720,762 |
| 2024-06-19 | 8.75 | 8.96 | 8.68 | 8.79 | -0.79% | 55,405 | 48,870,021 |
| 2024-06-18 | 9.18 | 9.18 | 8.69 | 8.86 | -2.96% | 91,865 | 81,431,197 |
| 2024-06-17 | 9.15 | 9.41 | 8.7 | 9.13 | -0.87% | 92,678 | 84,522,397 |
| 2024-06-14 | 8.72 | 9.23 | 8.41 | 9.21 | +5.5% | 77,901 | 69,976,091 |
| 2024-06-13 | 9.14 | 9.17 | 8.64 | 8.73 | -4.38% | 58,823 | 52,048,056 |
| 2024-06-12 | 9 | 9.22 | 8.82 | 9.13 | +2.01% | 43,481 | 39,485,610 |
| 2024-06-11 | 8.87 | 9.04 | 8.45 | 8.95 | +0.79% | 42,474 | 37,506,580 |
| 2024-06-07 | 8.29 | 8.9 | 8.28 | 8.88 | +8.42% | 55,972 | 48,101,595 |
| 2024-06-06 | 8.7 | 8.85 | 8 | 8.19 | -6.83% | 53,341 | 44,554,342 |
| 2024-06-05 | 9.04 | 9.04 | 8.66 | 8.79 | -1.79% | 44,379 | 39,276,005 |
| 2024-06-04 | 9.11 | 9.15 | 8.72 | 8.95 | -2.72% | 66,928 | 59,686,954 |
| 2024-06-03 | 9.39 | 9.39 | 8.96 | 9.2 | -1.71% | 46,041 | 42,080,353 |
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：