股票概览
9
+2.04%
+0.18
8.84
开盘价
9.13
最高价
8.73
最低价
131,327
成交量
数据更新至: 2024-06-28
技术指标
8.83
MA5 (5日均线)
9.13
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 | 8.84 | 9.13 | 8.73 | 9 | +2.04% | 131,327 | 118,514,704 |
| 2024-06-27 | 8.8 | 9.08 | 8.78 | 8.82 | -0.9% | 107,304 | 95,704,760 |
| 2024-06-26 | 8.62 | 8.93 | 8.47 | 8.9 | +3.13% | 113,024 | 98,339,997 |
| 2024-06-25 | 8.81 | 8.93 | 8.51 | 8.63 | -1.82% | 130,927 | 113,796,248 |
| 2024-06-24 | 9.27 | 9.33 | 8.75 | 8.79 | -5.69% | 184,982 | 166,648,124 |
| 2024-06-21 | 9.19 | 9.38 | 9.04 | 9.32 | +0.87% | 124,087 | 114,751,048 |
| 2024-06-20 | 9.48 | 9.57 | 9.22 | 9.24 | -2.74% | 172,465 | 161,926,397 |
| 2024-06-19 | 9.56 | 9.64 | 9.39 | 9.5 | -0.73% | 126,574 | 120,067,185 |
| 2024-06-18 | 9.56 | 9.6 | 9.45 | 9.57 | +0.1% | 138,928 | 132,249,825 |
| 2024-06-17 | 9.39 | 9.64 | 9.31 | 9.56 | +1.38% | 191,574 | 182,338,489 |
| 2024-06-14 | 9.4 | 9.51 | 9.33 | 9.43 | 0% | 143,774 | 135,339,381 |
| 2024-06-13 | 9.49 | 9.65 | 9.39 | 9.43 | -0.74% | 221,785 | 211,141,483 |
| 2024-06-12 | 9.39 | 9.5 | 9.32 | 9.5 | +0.85% | 199,044 | 187,978,713 |
| 2024-06-11 | 9.1 | 9.42 | 8.96 | 9.42 | +3.18% | 176,790 | 163,855,273 |
| 2024-06-07 | 9.01 | 9.24 | 8.94 | 9.13 | +2.35% | 127,202 | 115,781,936 |
| 2024-06-06 | 9.13 | 9.44 | 8.88 | 8.92 | -1.98% | 162,099 | 147,439,698 |
| 2024-06-05 | 9.17 | 9.34 | 9.08 | 9.1 | -0.87% | 123,416 | 113,792,037 |
| 2024-06-04 | 9.29 | 9.3 | 9 | 9.18 | -1.61% | 150,715 | 137,337,245 |
| 2024-06-03 | 9.48 | 9.56 | 9.26 | 9.33 | -1.48% | 187,250 | 176,552,546 |
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：