股票概览
8.24
-4.96%
-0.43
8.43
开盘价
8.78
最高价
8.07
最低价
635,899
成交量
数据更新至: 2024-06-28
技术指标
9.08
MA5 (5日均线)
8.62
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 | 8.43 | 8.78 | 8.07 | 8.24 | -4.96% | 635,899 | 531,418,270 |
| 2024-06-27 | 9.33 | 9.48 | 8.62 | 8.67 | -9.02% | 776,808 | 700,985,207 |
| 2024-06-26 | 9.15 | 10.25 | 8.55 | 9.53 | +2.25% | 943,530 | 891,159,411 |
| 2024-06-25 | 10 | 10.41 | 9.2 | 9.32 | -3.12% | 1,193,541 | 1,170,639,819 |
| 2024-06-24 | 8.05 | 9.62 | 8.05 | 9.62 | +19.95% | 768,232 | 712,662,827 |
| 2024-06-21 | 8.23 | 8.92 | 8.01 | 8.02 | -12.45% | 590,515 | 499,421,161 |
| 2024-06-20 | 8.54 | 9.48 | 8.3 | 9.16 | +3.15% | 1,021,856 | 903,662,598 |
| 2024-06-19 | 7.8 | 8.88 | 7.8 | 8.88 | +20% | 872,886 | 749,142,580 |
| 2024-06-18 | 7.68 | 7.88 | 7.29 | 7.4 | +0.27% | 408,255 | 305,515,003 |
| 2024-06-17 | 7.17 | 7.5 | 7.09 | 7.38 | +1.79% | 328,508 | 240,554,180 |
| 2024-06-14 | 7 | 7.4 | 6.9 | 7.25 | +1.54% | 355,146 | 255,198,084 |
| 2024-06-13 | 6.93 | 7.31 | 6.93 | 7.14 | +2.15% | 361,607 | 258,272,473 |
| 2024-06-12 | 6.99 | 7.05 | 6.77 | 6.99 | +1.75% | 304,250 | 210,255,809 |
| 2024-06-11 | 6.39 | 6.9 | 6.06 | 6.87 | +7.51% | 394,329 | 259,181,795 |
| 2024-06-07 | 6.79 | 6.88 | 6.35 | 6.39 | -9.62% | 470,731 | 309,931,308 |
| 2024-06-06 | 6.26 | 7.46 | 6.23 | 7.07 | +13.67% | 589,925 | 422,216,609 |
| 2024-06-05 | 6.37 | 6.49 | 6.21 | 6.22 | -4.6% | 138,029 | 87,428,911 |
| 2024-06-04 | 6.79 | 6.88 | 6.41 | 6.52 | -7.52% | 241,325 | 158,823,040 |
| 2024-06-03 | 6.97 | 7.24 | 6.89 | 7.05 | +0.71% | 199,732 | 141,559,452 |
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：