股票概览
8.9
+0.34%
+0.03
8.84
开盘价
9.08
最高价
8.8
最低价
77,330
成交量
数据更新至: 2024-06-28
技术指标
8.90
MA5 (5日均线)
9.27
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 | 8.84 | 9.08 | 8.8 | 8.9 | +0.34% | 77,330 | 69,448,021 |
| 2024-06-27 | 9.1 | 9.17 | 8.87 | 8.87 | -2.85% | 75,336 | 67,641,191 |
| 2024-06-26 | 8.7 | 9.15 | 8.58 | 9.13 | +5.18% | 107,726 | 95,873,090 |
| 2024-06-25 | 8.96 | 8.96 | 8.6 | 8.68 | -2.69% | 114,894 | 100,586,897 |
| 2024-06-24 | 9.37 | 9.39 | 8.8 | 8.92 | -5.11% | 122,191 | 111,011,208 |
| 2024-06-21 | 9.5 | 9.5 | 9.31 | 9.4 | -1.47% | 74,127 | 69,807,043 |
| 2024-06-20 | 9.65 | 9.81 | 9.49 | 9.54 | -1.45% | 133,825 | 129,393,681 |
| 2024-06-19 | 9.77 | 9.85 | 9.61 | 9.68 | -1.02% | 91,392 | 88,686,439 |
| 2024-06-18 | 9.88 | 9.88 | 9.66 | 9.78 | 0% | 109,326 | 107,065,907 |
| 2024-06-17 | 9.66 | 9.83 | 9.6 | 9.78 | +0.72% | 102,439 | 100,002,974 |
| 2024-06-14 | 9.73 | 9.75 | 9.59 | 9.71 | -0.82% | 108,395 | 104,741,627 |
| 2024-06-13 | 9.69 | 9.85 | 9.65 | 9.79 | +0.93% | 173,283 | 169,009,331 |
| 2024-06-12 | 9.66 | 9.83 | 9.61 | 9.7 | +0.31% | 159,841 | 155,116,174 |
| 2024-06-11 | 9.09 | 9.84 | 8.96 | 9.67 | +6.15% | 251,019 | 238,655,543 |
| 2024-06-07 | 9.06 | 9.24 | 8.97 | 9.11 | +0.89% | 79,286 | 72,150,951 |
| 2024-06-06 | 9.24 | 9.37 | 8.99 | 9.03 | -2.9% | 107,631 | 98,272,358 |
| 2024-06-05 | 9.35 | 9.51 | 9.3 | 9.3 | -0.85% | 62,659 | 58,947,875 |
| 2024-06-04 | 9.49 | 9.49 | 9.24 | 9.38 | -1.16% | 85,389 | 79,556,068 |
| 2024-06-03 | 9.66 | 9.69 | 9.39 | 9.49 | -1.45% | 87,458 | 83,489,323 |
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：