股票概览
8.85
+0.23%
+0.02
8.89
开盘价
8.89
最高价
8.72
最低价
111,224
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.81
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 | 8.89 | 8.89 | 8.72 | 8.85 | +0.23% | 111,224 | 98,090,840 |
| 2024-06-27 | 8.6 | 8.87 | 8.58 | 8.83 | +2.08% | 130,698 | 114,646,804 |
| 2024-06-26 | 8.6 | 8.69 | 8.55 | 8.65 | +1.05% | 96,278 | 82,953,674 |
| 2024-06-25 | 8.48 | 8.63 | 8.41 | 8.56 | -4.89% | 103,115 | 87,978,028 |
| 2024-06-24 | 9.05 | 9.1 | 8.93 | 9 | -0.44% | 139,474 | 125,722,357 |
| 2024-06-21 | 9 | 9.08 | 8.91 | 9.04 | +1.35% | 116,989 | 105,417,111 |
| 2024-06-20 | 8.88 | 9 | 8.84 | 8.92 | +0.68% | 113,074 | 100,870,685 |
| 2024-06-19 | 8.81 | 8.91 | 8.78 | 8.86 | +0.57% | 106,092 | 93,905,036 |
| 2024-06-18 | 8.54 | 8.81 | 8.5 | 8.81 | +3.04% | 136,321 | 118,337,108 |
| 2024-06-17 | 8.71 | 8.79 | 8.43 | 8.55 | -1.38% | 212,629 | 182,762,975 |
| 2024-06-14 | 8.79 | 8.83 | 8.65 | 8.67 | -1.48% | 151,103 | 131,818,181 |
| 2024-06-13 | 8.93 | 9.02 | 8.72 | 8.8 | -1.23% | 149,517 | 131,985,534 |
| 2024-06-12 | 8.75 | 8.93 | 8.68 | 8.91 | +1.71% | 128,239 | 112,991,173 |
| 2024-06-11 | 9.13 | 9.22 | 8.74 | 8.76 | -3.84% | 196,196 | 175,782,414 |
| 2024-06-07 | 9.04 | 9.16 | 8.93 | 9.11 | +0.55% | 118,341 | 107,299,803 |
| 2024-06-06 | 8.84 | 9.06 | 8.8 | 9.06 | +2.72% | 143,505 | 128,820,457 |
| 2024-06-05 | 8.84 | 8.93 | 8.78 | 8.82 | -0.23% | 98,366 | 87,172,784 |
| 2024-06-04 | 8.72 | 8.84 | 8.69 | 8.84 | +0.57% | 80,006 | 70,280,413 |
| 2024-06-03 | 8.83 | 8.84 | 8.66 | 8.79 | -0.57% | 115,300 | 100,695,618 |
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：