股票概览
8.56
+2.39%
+0.2
8.35
开盘价
8.72
最高价
8.25
最低价
48,921
成交量
数据更新至: 2024-06-28
技术指标
8.38
MA5 (5日均线)
8.63
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 | 8.35 | 8.72 | 8.25 | 8.56 | +2.39% | 48,921 | 41,942,712 |
| 2024-06-27 | 8.54 | 8.73 | 8.31 | 8.36 | -2.11% | 48,492 | 41,378,876 |
| 2024-06-26 | 8.18 | 8.55 | 8.01 | 8.54 | +4.4% | 43,760 | 36,424,526 |
| 2024-06-25 | 8.26 | 8.39 | 8.07 | 8.18 | -1.09% | 39,478 | 32,340,312 |
| 2024-06-24 | 8.6 | 8.67 | 8.22 | 8.27 | -4.94% | 50,101 | 42,190,297 |
| 2024-06-21 | 8.68 | 8.84 | 8.45 | 8.7 | -1.69% | 42,690 | 37,077,899 |
| 2024-06-20 | 9 | 9.23 | 8.84 | 8.85 | -2.32% | 47,156 | 42,687,671 |
| 2024-06-19 | 8.95 | 9.19 | 8.88 | 9.06 | +1.23% | 64,267 | 58,189,563 |
| 2024-06-18 | 8.89 | 8.98 | 8.79 | 8.95 | +1.02% | 38,074 | 33,932,342 |
| 2024-06-17 | 9.01 | 9.11 | 8.74 | 8.86 | -1.34% | 51,752 | 45,784,648 |
| 2024-06-14 | 9.08 | 9.14 | 8.95 | 8.98 | -2.07% | 40,656 | 36,757,076 |
| 2024-06-13 | 8.99 | 9.23 | 8.93 | 9.17 | +2.8% | 59,213 | 53,909,628 |
| 2024-06-12 | 8.86 | 9.03 | 8.76 | 8.92 | +1.25% | 43,728 | 39,067,894 |
| 2024-06-11 | 8.67 | 8.85 | 8.34 | 8.81 | +1.73% | 56,198 | 48,366,871 |
| 2024-06-07 | 8.35 | 8.72 | 8.28 | 8.66 | +5.87% | 78,479 | 67,031,949 |
| 2024-06-06 | 8.6 | 8.87 | 8.06 | 8.18 | -5.43% | 92,074 | 77,046,862 |
| 2024-06-05 | 8.8 | 9 | 8.61 | 8.65 | -2.7% | 62,554 | 54,862,984 |
| 2024-06-04 | 9.05 | 9.15 | 8.61 | 8.89 | -3.16% | 105,153 | 92,255,383 |
| 2024-06-03 | 9.55 | 9.63 | 9.1 | 9.18 | -4.97% | 123,069 | 114,096,574 |
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：