股票概览
8.98
-1.75%
-0.16
9.1
开盘价
9.24
最高价
8.96
最低价
145,497
成交量
数据更新至: 2024-06-28
技术指标
9.17
MA5 (5日均线)
8.93
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 | 9.1 | 9.24 | 8.96 | 8.98 | -1.75% | 145,497 | 132,502,086 |
| 2024-06-27 | 9.4 | 9.41 | 9.11 | 9.14 | -4.19% | 202,850 | 187,586,162 |
| 2024-06-26 | 8.95 | 9.78 | 8.88 | 9.54 | +4.84% | 263,770 | 246,415,615 |
| 2024-06-25 | 8.92 | 9.29 | 8.8 | 9.1 | +0.33% | 201,554 | 182,315,893 |
| 2024-06-24 | 8.65 | 9.24 | 8.41 | 9.07 | +2.6% | 236,678 | 210,874,882 |
| 2024-06-21 | 8.5 | 8.96 | 8.39 | 8.84 | +3.27% | 120,605 | 104,878,575 |
| 2024-06-20 | 8.75 | 8.91 | 8.55 | 8.56 | -3.39% | 92,461 | 80,241,121 |
| 2024-06-19 | 8.75 | 9.06 | 8.68 | 8.86 | +2.07% | 144,868 | 129,310,162 |
| 2024-06-18 | 8.48 | 8.69 | 8.44 | 8.68 | +2% | 67,378 | 58,113,113 |
| 2024-06-17 | 8.58 | 8.61 | 8.47 | 8.51 | -1.16% | 53,165 | 45,338,327 |
| 2024-06-14 | 8.42 | 8.64 | 8.38 | 8.61 | +1.77% | 71,433 | 60,945,460 |
| 2024-06-13 | 8.49 | 8.58 | 8.41 | 8.46 | -0.12% | 58,970 | 50,079,922 |
| 2024-06-12 | 8.39 | 8.53 | 8.35 | 8.47 | +1.32% | 59,288 | 50,274,458 |
| 2024-06-11 | 8.19 | 8.42 | 8.12 | 8.36 | +1.21% | 70,232 | 58,480,973 |
| 2024-06-07 | 8.23 | 8.37 | 8.1 | 8.26 | +1.98% | 67,074 | 55,132,250 |
| 2024-06-06 | 8.6 | 8.66 | 8.09 | 8.1 | -5.81% | 108,629 | 89,704,530 |
| 2024-06-05 | 8.63 | 8.72 | 8.54 | 8.6 | -0.58% | 50,006 | 43,238,234 |
| 2024-06-04 | 8.86 | 8.86 | 8.53 | 8.65 | -2.7% | 70,136 | 60,630,679 |
| 2024-06-03 | 9.07 | 9.14 | 8.79 | 8.89 | -2.09% | 72,151 | 64,576,524 |
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：