股票概览
8.77
+0.8%
+0.07
8.71
开盘价
8.87
最高价
8.65
最低价
20,648
成交量
数据更新至: 2024-06-28
技术指标
8.63
MA5 (5日均线)
8.80
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 | 8.71 | 8.87 | 8.65 | 8.77 | +0.8% | 20,648 | 18,184,458 |
| 2024-06-27 | 8.77 | 8.89 | 8.7 | 8.7 | -1.14% | 14,844 | 13,019,739 |
| 2024-06-26 | 8.47 | 8.84 | 8.42 | 8.8 | +3.17% | 24,212 | 20,972,162 |
| 2024-06-25 | 8.4 | 8.66 | 8.4 | 8.53 | +1.91% | 24,705 | 21,115,301 |
| 2024-06-24 | 8.77 | 8.77 | 8.34 | 8.37 | -4.56% | 25,042 | 21,234,318 |
| 2024-06-21 | 8.65 | 8.85 | 8.59 | 8.77 | 0% | 18,244 | 15,965,043 |
| 2024-06-20 | 9.01 | 9.22 | 8.75 | 8.77 | -4.47% | 29,678 | 26,488,198 |
| 2024-06-19 | 9.19 | 9.22 | 9.1 | 9.18 | +0.55% | 21,867 | 20,049,764 |
| 2024-06-18 | 9.08 | 9.18 | 8.96 | 9.13 | +1.22% | 19,562 | 17,807,074 |
| 2024-06-17 | 9.06 | 9.07 | 8.96 | 9.02 | -0.55% | 16,494 | 14,862,919 |
| 2024-06-14 | 9.09 | 9.12 | 8.9 | 9.07 | +0.44% | 18,891 | 17,076,836 |
| 2024-06-13 | 9.22 | 9.26 | 9.01 | 9.03 | -1.53% | 22,976 | 20,875,693 |
| 2024-06-12 | 9.01 | 9.25 | 8.99 | 9.17 | +2.12% | 31,234 | 28,683,208 |
| 2024-06-11 | 8.96 | 9.05 | 8.68 | 8.98 | +0.11% | 26,850 | 23,797,485 |
| 2024-06-07 | 8.63 | 9.02 | 8.6 | 8.97 | +5.28% | 54,347 | 48,477,019 |
| 2024-06-06 | 8.99 | 9.08 | 8.41 | 8.52 | -4.59% | 49,475 | 42,736,680 |
| 2024-06-05 | 9.22 | 9.22 | 8.93 | 8.93 | -3.15% | 42,281 | 38,164,572 |
| 2024-06-04 | 9.49 | 9.49 | 9.06 | 9.22 | -2.12% | 45,698 | 41,932,252 |
| 2024-06-03 | 9.65 | 9.67 | 9.34 | 9.42 | -3.58% | 66,354 | 62,816,606 |
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：