股票概览
8.85
+1.49%
+0.13
8.67
开盘价
8.87
最高价
8.57
最低价
14,424
成交量
数据更新至: 2024-06-28
技术指标
8.79
MA5 (5日均线)
8.84
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 | 8.67 | 8.87 | 8.57 | 8.85 | +1.49% | 14,424 | 12,682,604 |
| 2024-06-27 | 8.85 | 8.95 | 8.68 | 8.72 | -1.58% | 15,725 | 13,819,199 |
| 2024-06-26 | 8.7 | 8.88 | 8.53 | 8.86 | +1.72% | 20,190 | 17,642,643 |
| 2024-06-25 | 8.69 | 8.87 | 8.58 | 8.71 | -1.36% | 24,682 | 21,537,461 |
| 2024-06-24 | 9.11 | 9.33 | 8.5 | 8.83 | -1.89% | 40,327 | 35,658,070 |
| 2024-06-21 | 8.78 | 9 | 8.6 | 9 | +2.51% | 19,793 | 17,513,722 |
| 2024-06-20 | 8.94 | 9 | 8.78 | 8.78 | -2.44% | 13,126 | 11,625,979 |
| 2024-06-19 | 8.95 | 9.06 | 8.83 | 9 | +1.01% | 11,768 | 10,555,244 |
| 2024-06-18 | 8.77 | 8.92 | 8.72 | 8.91 | +1.6% | 14,233 | 12,607,662 |
| 2024-06-17 | 8.79 | 8.88 | 8.68 | 8.77 | -0.68% | 13,419 | 11,758,207 |
| 2024-06-14 | 8.95 | 8.95 | 8.56 | 8.83 | 0% | 12,048 | 10,592,369 |
| 2024-06-13 | 8.83 | 8.93 | 8.7 | 8.83 | -0.11% | 11,896 | 10,462,261 |
| 2024-06-12 | 8.58 | 8.88 | 8.54 | 8.84 | +2.55% | 16,935 | 14,875,868 |
| 2024-06-11 | 8.66 | 8.74 | 8.29 | 8.62 | -0.12% | 17,718 | 15,125,702 |
| 2024-06-07 | 8.26 | 8.64 | 8.24 | 8.63 | +6.41% | 28,944 | 24,547,105 |
| 2024-06-06 | 8.86 | 8.9 | 8.05 | 8.11 | -8.47% | 39,730 | 33,287,241 |
| 2024-06-05 | 9.01 | 9.08 | 8.66 | 8.86 | -0.78% | 19,400 | 17,283,169 |
| 2024-06-04 | 9.02 | 9.08 | 8.65 | 8.93 | -1.87% | 21,474 | 19,014,658 |
| 2024-06-03 | 9.45 | 9.45 | 9.01 | 9.1 | -2.78% | 27,427 | 25,050,617 |
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：