股票概览
8.62
+2.13%
+0.18
8.48
开盘价
8.79
最高价
8.4
最低价
48,704
成交量
数据更新至: 2024-06-28
技术指标
8.39
MA5 (5日均线)
8.57
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 | 8.79 | 8.4 | 8.62 | +2.13% | 48,704 | 42,139,416 |
| 2024-06-27 | 8.59 | 8.76 | 8.43 | 8.44 | -1.4% | 44,847 | 38,548,196 |
| 2024-06-26 | 8.12 | 8.57 | 8 | 8.56 | +5.03% | 46,169 | 38,367,729 |
| 2024-06-25 | 8.18 | 8.38 | 8.04 | 8.15 | -0.37% | 39,339 | 32,132,462 |
| 2024-06-24 | 8.61 | 8.67 | 8.13 | 8.18 | -4.88% | 49,994 | 41,500,384 |
| 2024-06-21 | 8.68 | 8.69 | 8.47 | 8.6 | -1.15% | 37,380 | 32,165,112 |
| 2024-06-20 | 8.92 | 9.01 | 8.69 | 8.7 | -3.01% | 56,716 | 49,904,238 |
| 2024-06-19 | 8.91 | 9.09 | 8.82 | 8.97 | +0.67% | 62,693 | 56,248,891 |
| 2024-06-18 | 8.55 | 8.95 | 8.48 | 8.91 | +3.97% | 76,301 | 67,148,702 |
| 2024-06-17 | 8.38 | 8.79 | 8.35 | 8.57 | +0.35% | 64,443 | 55,098,756 |
| 2024-06-14 | 8.38 | 8.8 | 8.28 | 8.54 | +1.79% | 64,251 | 54,797,482 |
| 2024-06-13 | 8.46 | 8.51 | 8.31 | 8.39 | -0.36% | 34,213 | 28,758,100 |
| 2024-06-12 | 8.39 | 8.53 | 8.28 | 8.42 | +1.08% | 53,676 | 45,282,861 |
| 2024-06-11 | 8.1 | 8.35 | 7.9 | 8.33 | +2.33% | 45,947 | 37,601,883 |
| 2024-06-07 | 7.9 | 8.18 | 7.9 | 8.14 | +4.49% | 56,802 | 45,892,593 |
| 2024-06-06 | 8.3 | 8.53 | 7.69 | 7.79 | -5.92% | 78,964 | 63,079,926 |
| 2024-06-05 | 8.45 | 8.53 | 8.28 | 8.28 | -3.04% | 38,369 | 32,186,871 |
| 2024-06-04 | 8.9 | 8.9 | 8.38 | 8.54 | -4.04% | 69,089 | 58,946,639 |
| 2024-06-03 | 9.15 | 9.15 | 8.83 | 8.9 | -2.84% | 65,127 | 58,412,694 |
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：