股票概览
8.5
-1.85%
-0.16
8.65
开盘价
8.82
最高价
8.5
最低价
168,693
成交量
数据更新至: 2024-06-28
技术指标
8.38
MA5 (5日均线)
8.46
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 | 8.65 | 8.82 | 8.5 | 8.5 | -1.85% | 168,693 | 145,596,567 |
| 2024-06-27 | 8.59 | 8.97 | 8.59 | 8.66 | -2.7% | 219,627 | 192,892,218 |
| 2024-06-26 | 7.95 | 9.15 | 7.91 | 8.9 | +12.37% | 283,550 | 246,996,784 |
| 2024-06-25 | 8 | 8.08 | 7.81 | 7.92 | +0.25% | 79,051 | 62,843,493 |
| 2024-06-24 | 8.21 | 8.25 | 7.85 | 7.9 | -5.05% | 88,039 | 70,363,740 |
| 2024-06-21 | 8.3 | 8.37 | 8.17 | 8.32 | 0% | 53,877 | 44,692,109 |
| 2024-06-20 | 8.55 | 8.61 | 8.25 | 8.32 | -3.03% | 87,526 | 73,412,706 |
| 2024-06-19 | 8.78 | 8.8 | 8.57 | 8.58 | -2.05% | 70,615 | 61,043,360 |
| 2024-06-18 | 8.75 | 8.83 | 8.66 | 8.76 | +0.69% | 69,935 | 61,268,690 |
| 2024-06-17 | 8.76 | 8.85 | 8.62 | 8.7 | -2.03% | 81,605 | 71,049,622 |
| 2024-06-14 | 8.92 | 9.1 | 8.83 | 8.88 | +0.23% | 97,459 | 87,180,059 |
| 2024-06-13 | 8.84 | 8.94 | 8.75 | 8.86 | +0.34% | 102,851 | 90,998,386 |
| 2024-06-12 | 8.43 | 8.97 | 8.4 | 8.83 | +4.5% | 145,734 | 127,699,379 |
| 2024-06-11 | 8.3 | 8.48 | 8.15 | 8.45 | +0.96% | 73,865 | 61,713,345 |
| 2024-06-07 | 8.3 | 8.44 | 8.14 | 8.37 | +2.32% | 92,488 | 76,941,908 |
| 2024-06-06 | 8.66 | 8.78 | 8.07 | 8.18 | -5.54% | 147,446 | 122,458,115 |
| 2024-06-05 | 9.05 | 9.11 | 8.65 | 8.66 | -4.94% | 120,210 | 106,299,731 |
| 2024-06-04 | 9.25 | 9.28 | 9.01 | 9.11 | -2.67% | 81,438 | 74,373,021 |
| 2024-06-03 | 9.31 | 9.55 | 9.2 | 9.36 | 0% | 97,621 | 91,459,260 |
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：