股票概览
8.51
+0.47%
+0.04
8.48
开盘价
8.65
最高价
8.33
最低价
30,084
成交量
数据更新至: 2024-06-28
技术指标
8.49
MA5 (5日均线)
8.69
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 | 8.48 | 8.65 | 8.33 | 8.51 | +0.47% | 30,084 | 25,746,081 |
| 2024-06-27 | 8.63 | 8.87 | 8.41 | 8.47 | -1.97% | 46,627 | 39,995,043 |
| 2024-06-26 | 8.49 | 8.7 | 8.39 | 8.64 | +2.01% | 42,458 | 36,370,791 |
| 2024-06-25 | 8.38 | 8.7 | 8.33 | 8.47 | +1.07% | 44,900 | 38,360,302 |
| 2024-06-24 | 8.8 | 8.81 | 8.33 | 8.38 | -5.63% | 36,739 | 31,310,195 |
| 2024-06-21 | 8.79 | 8.93 | 8.62 | 8.88 | +0.57% | 19,436 | 17,149,081 |
| 2024-06-20 | 9.15 | 9.24 | 8.76 | 8.83 | -2.54% | 27,513 | 24,501,364 |
| 2024-06-19 | 8.99 | 9.23 | 8.91 | 9.06 | +1% | 32,924 | 29,856,179 |
| 2024-06-18 | 8.71 | 9 | 8.69 | 8.97 | +2.99% | 35,091 | 31,041,890 |
| 2024-06-17 | 8.88 | 8.92 | 8.69 | 8.71 | -1.8% | 33,717 | 29,638,396 |
| 2024-06-14 | 8.76 | 8.88 | 8.64 | 8.87 | +0.57% | 20,149 | 17,754,077 |
| 2024-06-13 | 8.82 | 8.97 | 8.73 | 8.82 | -0.9% | 29,902 | 26,411,509 |
| 2024-06-12 | 8.88 | 8.97 | 8.8 | 8.9 | +0.79% | 36,463 | 32,469,410 |
| 2024-06-11 | 8.74 | 8.88 | 8.7 | 8.83 | +0.57% | 42,767 | 37,680,119 |
| 2024-06-07 | 8.96 | 8.98 | 8.57 | 8.78 | +2.57% | 43,252 | 37,860,193 |
| 2024-06-06 | 8.8 | 8.93 | 8.44 | 8.56 | -2.62% | 65,278 | 56,328,428 |
| 2024-06-05 | 9.08 | 9.23 | 8.78 | 8.79 | -3.3% | 56,148 | 50,164,694 |
| 2024-06-04 | 9.43 | 9.46 | 8.93 | 9.09 | -3.61% | 60,387 | 55,283,778 |
| 2024-06-03 | 10.21 | 10.29 | 9.37 | 9.43 | -7.55% | 77,568 | 75,503,257 |
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：