股票概览
8.51
+3.28%
+0.27
8.28
开盘价
8.62
最高价
8.21
最低价
34,337
成交量
数据更新至: 2024-06-28
技术指标
8.30
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 | 8.28 | 8.62 | 8.21 | 8.51 | +3.28% | 34,337 | 29,217,682 |
| 2024-06-27 | 8.39 | 8.47 | 8.24 | 8.24 | -2.14% | 21,902 | 18,293,527 |
| 2024-06-26 | 8.15 | 8.44 | 8.08 | 8.42 | +3.19% | 23,390 | 19,372,396 |
| 2024-06-25 | 8.15 | 8.35 | 8.08 | 8.16 | -0.24% | 29,542 | 24,300,824 |
| 2024-06-24 | 8.5 | 8.56 | 8.18 | 8.18 | -4.66% | 34,852 | 29,000,015 |
| 2024-06-21 | 8.53 | 8.63 | 8.51 | 8.58 | +0.12% | 19,953 | 17,118,841 |
| 2024-06-20 | 8.95 | 8.95 | 8.57 | 8.57 | -4.14% | 32,807 | 28,529,704 |
| 2024-06-19 | 9.03 | 9.1 | 8.9 | 8.94 | -1.11% | 32,024 | 28,762,966 |
| 2024-06-18 | 9.02 | 9.09 | 8.96 | 9.04 | +0.11% | 31,895 | 28,801,044 |
| 2024-06-17 | 8.92 | 9.11 | 8.92 | 9.03 | -0.66% | 36,146 | 32,646,980 |
| 2024-06-14 | 9.11 | 9.16 | 8.88 | 9.09 | -0.44% | 56,821 | 51,163,594 |
| 2024-06-13 | 9.07 | 9.26 | 8.98 | 9.13 | +0.22% | 40,426 | 36,872,504 |
| 2024-06-12 | 8.92 | 9.25 | 8.88 | 9.11 | +1.79% | 39,015 | 35,609,584 |
| 2024-06-11 | 8.85 | 8.96 | 8.7 | 8.95 | +0.79% | 25,987 | 22,960,479 |
| 2024-06-07 | 8.83 | 8.98 | 8.76 | 8.88 | +1.49% | 27,813 | 24,683,397 |
| 2024-06-06 | 9.2 | 9.21 | 8.7 | 8.75 | -5.1% | 64,990 | 57,703,035 |
| 2024-06-05 | 9.15 | 9.54 | 9.13 | 9.22 | +0.77% | 54,341 | 51,004,879 |
| 2024-06-04 | 9.3 | 9.32 | 9.06 | 9.15 | -2.45% | 47,028 | 42,999,603 |
| 2024-06-03 | 9.75 | 9.81 | 9.27 | 9.38 | -4.29% | 61,722 | 58,490,388 |
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：