股票概览
8.94
+0.68%
+0.06
8.81
开盘价
9.02
最高价
8.81
最低价
35,376
成交量
数据更新至: 2024-06-28
技术指标
8.91
MA5 (5日均线)
9.09
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 | 8.81 | 9.02 | 8.81 | 8.94 | +0.68% | 35,376 | 31,672,589 |
| 2024-06-27 | 9.02 | 9.1 | 8.87 | 8.88 | -2.31% | 40,132 | 35,965,524 |
| 2024-06-26 | 8.93 | 9.1 | 8.92 | 9.09 | +1.91% | 44,790 | 40,379,929 |
| 2024-06-25 | 8.73 | 9.05 | 8.73 | 8.92 | +2.18% | 64,886 | 57,771,398 |
| 2024-06-24 | 9.05 | 9.08 | 8.71 | 8.73 | -3.85% | 71,814 | 63,603,954 |
| 2024-06-21 | 9 | 9.16 | 8.93 | 9.08 | +0.89% | 58,838 | 53,282,517 |
| 2024-06-20 | 9.32 | 9.32 | 8.99 | 9 | -3.12% | 101,086 | 91,771,751 |
| 2024-06-19 | 9.41 | 9.44 | 9.26 | 9.29 | -1.28% | 80,578 | 75,255,471 |
| 2024-06-18 | 9.41 | 9.47 | 9.32 | 9.41 | -1.98% | 93,882 | 88,152,123 |
| 2024-06-17 | 9.42 | 9.87 | 9.35 | 9.6 | +1.05% | 141,414 | 136,428,890 |
| 2024-06-14 | 9.52 | 9.72 | 9.45 | 9.5 | -1.35% | 139,695 | 133,278,734 |
| 2024-06-13 | 9.69 | 9.9 | 9.52 | 9.63 | -6.69% | 281,026 | 272,449,024 |
| 2024-06-12 | 12.51 | 12.9 | 10.28 | 10.32 | -15.82% | 465,574 | 518,920,991 |
| 2024-06-11 | 11.21 | 12.29 | 11.21 | 12.26 | +12.07% | 197,026 | 235,686,532 |
| 2024-06-07 | 11.31 | 11.44 | 10.75 | 10.94 | -3.78% | 99,421 | 109,053,316 |
| 2024-06-06 | 10.6 | 11.64 | 10.56 | 11.37 | +8.08% | 123,009 | 137,035,868 |
| 2024-06-05 | 10.99 | 11.04 | 10.5 | 10.52 | -4.71% | 39,855 | 42,924,752 |
| 2024-06-04 | 11.18 | 11.27 | 10.85 | 11.04 | -1.34% | 42,478 | 46,663,719 |
| 2024-06-03 | 11.4 | 11.45 | 11.01 | 11.19 | -1.76% | 36,233 | 40,555,285 |
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：