股票概览
8.79
+1.5%
+0.13
8.64
开盘价
8.93
最高价
8.64
最低价
44,940
成交量
数据更新至: 2024-06-28
技术指标
8.56
MA5 (5日均线)
8.67
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 | 8.64 | 8.93 | 8.64 | 8.79 | +1.5% | 44,940 | 39,665,902 |
| 2024-06-27 | 8.71 | 8.93 | 8.66 | 8.66 | -0.69% | 47,246 | 41,433,035 |
| 2024-06-26 | 8.25 | 8.72 | 8.17 | 8.72 | +5.06% | 41,361 | 35,119,024 |
| 2024-06-25 | 8.5 | 8.53 | 8.21 | 8.3 | -0.36% | 34,483 | 28,859,147 |
| 2024-06-24 | 8.66 | 8.81 | 8.28 | 8.33 | -4.69% | 45,006 | 37,855,910 |
| 2024-06-21 | 8.7 | 8.9 | 8.42 | 8.74 | -0.46% | 48,895 | 42,501,092 |
| 2024-06-20 | 8.97 | 9.13 | 8.77 | 8.78 | -2.12% | 67,923 | 60,454,213 |
| 2024-06-19 | 8.85 | 9.05 | 8.85 | 8.97 | +1.36% | 53,716 | 48,247,273 |
| 2024-06-18 | 8.67 | 8.86 | 8.47 | 8.85 | +3.27% | 54,368 | 47,678,082 |
| 2024-06-17 | 8.6 | 8.72 | 8.53 | 8.57 | -0.92% | 37,021 | 31,934,638 |
| 2024-06-14 | 8.61 | 8.71 | 8.43 | 8.65 | +0.93% | 31,097 | 26,804,819 |
| 2024-06-13 | 8.66 | 8.72 | 8.52 | 8.57 | -1.61% | 35,157 | 30,287,776 |
| 2024-06-12 | 8.54 | 8.75 | 8.51 | 8.71 | +1.99% | 32,174 | 27,988,589 |
| 2024-06-11 | 8.29 | 8.57 | 8.02 | 8.54 | +2.89% | 52,993 | 44,390,582 |
| 2024-06-07 | 8.13 | 8.36 | 8.13 | 8.3 | +3.49% | 51,282 | 42,409,619 |
| 2024-06-06 | 8.51 | 8.61 | 7.85 | 8.02 | -5.76% | 67,529 | 55,048,986 |
| 2024-06-05 | 8.82 | 8.82 | 8.49 | 8.51 | -2.63% | 47,172 | 40,658,349 |
| 2024-06-04 | 8.86 | 8.98 | 8.6 | 8.74 | -4.9% | 89,870 | 78,419,216 |
| 2024-06-03 | 9.5 | 9.66 | 9.12 | 9.19 | -0.76% | 83,395 | 78,178,064 |
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：