股票概览
8.2
-0.97%
-0.08
8.28
开盘价
8.42
最高价
8.18
最低价
162,986
成交量
数据更新至: 2024-06-28
技术指标
8.25
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 | 8.28 | 8.42 | 8.18 | 8.2 | -0.97% | 162,986 | 135,534,400 |
| 2024-06-27 | 8.4 | 8.48 | 8.27 | 8.28 | -2.36% | 175,886 | 147,142,206 |
| 2024-06-26 | 8.11 | 8.52 | 8 | 8.48 | +4.43% | 256,146 | 211,356,415 |
| 2024-06-25 | 8.18 | 8.28 | 8.06 | 8.12 | -0.49% | 185,548 | 151,510,801 |
| 2024-06-24 | 8.53 | 8.53 | 8.13 | 8.16 | -5.12% | 310,094 | 256,342,001 |
| 2024-06-21 | 8.75 | 8.77 | 8.55 | 8.6 | -1.71% | 176,516 | 152,624,810 |
| 2024-06-20 | 9.02 | 9.06 | 8.75 | 8.75 | -3.21% | 182,058 | 161,547,307 |
| 2024-06-19 | 9.18 | 9.19 | 9.02 | 9.04 | -1.63% | 151,925 | 138,229,425 |
| 2024-06-18 | 9.18 | 9.23 | 9.08 | 9.19 | 0% | 150,922 | 138,098,515 |
| 2024-06-17 | 9.09 | 9.35 | 9.06 | 9.19 | +0.55% | 236,593 | 218,641,360 |
| 2024-06-14 | 8.93 | 9.17 | 8.82 | 9.14 | +2.01% | 226,746 | 204,485,873 |
| 2024-06-13 | 9.08 | 9.12 | 8.94 | 8.96 | -2.5% | 191,767 | 173,034,663 |
| 2024-06-12 | 9.07 | 9.25 | 9.03 | 9.19 | +0.88% | 165,255 | 151,406,060 |
| 2024-06-11 | 9 | 9.13 | 8.85 | 9.11 | -0.11% | 178,753 | 161,279,624 |
| 2024-06-07 | 9.25 | 9.34 | 9.03 | 9.12 | -0.55% | 223,911 | 205,218,922 |
| 2024-06-06 | 9.53 | 9.6 | 9.15 | 9.17 | -3.78% | 298,815 | 277,724,575 |
| 2024-06-05 | 9.51 | 9.74 | 9.49 | 9.53 | +0.21% | 226,078 | 217,738,024 |
| 2024-06-04 | 9.48 | 9.59 | 9.41 | 9.51 | -0.31% | 210,342 | 199,707,838 |
| 2024-06-03 | 9.6 | 9.63 | 9.43 | 9.54 | -0.52% | 181,068 | 172,061,566 |
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：