股票概览
8.91
+2.65%
+0.23
8.7
开盘价
9.03
最高价
8.66
最低价
117,641
成交量
数据更新至: 2024-06-28
技术指标
8.71
MA5 (5日均线)
8.88
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 | 9.03 | 8.66 | 8.91 | +2.65% | 117,641 | 104,641,396 |
| 2024-06-27 | 8.79 | 9.03 | 8.64 | 8.68 | -2.14% | 124,059 | 109,722,979 |
| 2024-06-26 | 8.47 | 8.88 | 8.32 | 8.87 | +3.38% | 155,999 | 134,520,897 |
| 2024-06-25 | 8.48 | 8.74 | 8.36 | 8.58 | +0.82% | 159,781 | 136,486,892 |
| 2024-06-24 | 8.86 | 8.96 | 8.41 | 8.51 | -6.48% | 215,615 | 185,889,428 |
| 2024-06-21 | 9.17 | 9.49 | 9.02 | 9.1 | -3.6% | 243,455 | 223,926,164 |
| 2024-06-20 | 10.2 | 10.46 | 9.15 | 9.44 | -6.35% | 368,837 | 351,705,352 |
| 2024-06-19 | 8.95 | 10.08 | 8.76 | 10.08 | +20% | 267,203 | 250,584,475 |
| 2024-06-18 | 8.2 | 8.42 | 8.12 | 8.4 | +2.56% | 43,155 | 35,889,363 |
| 2024-06-17 | 8.38 | 8.41 | 8.16 | 8.19 | -1.92% | 41,103 | 33,911,628 |
| 2024-06-14 | 8.44 | 8.48 | 8.26 | 8.35 | -0.83% | 36,502 | 30,537,088 |
| 2024-06-13 | 8.55 | 8.63 | 8.35 | 8.42 | -1.86% | 35,446 | 29,987,925 |
| 2024-06-12 | 8.32 | 8.66 | 8.31 | 8.58 | +2.75% | 41,651 | 35,587,980 |
| 2024-06-11 | 8.41 | 8.42 | 8.07 | 8.35 | -1.18% | 50,320 | 41,511,638 |
| 2024-06-07 | 8.09 | 8.49 | 8.09 | 8.45 | +5.49% | 63,241 | 52,649,797 |
| 2024-06-06 | 8.67 | 8.74 | 7.83 | 8.01 | -6.97% | 76,036 | 61,910,885 |
| 2024-06-05 | 8.83 | 8.84 | 8.57 | 8.61 | -2.38% | 38,722 | 33,623,347 |
| 2024-06-04 | 8.88 | 8.97 | 8.66 | 8.82 | -1.23% | 50,601 | 44,427,668 |
| 2024-06-03 | 9.32 | 9.45 | 8.81 | 8.93 | -4.49% | 70,224 | 63,374,208 |
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：