股票概览
8.62
+2.01%
+0.17
8.34
开盘价
8.79
最高价
8.32
最低价
207,954
成交量
数据更新至: 2024-06-28
技术指标
8.60
MA5 (5日均线)
9.01
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 | 8.34 | 8.79 | 8.32 | 8.62 | +2.01% | 207,954 | 179,269,199 |
| 2024-06-27 | 8.7 | 8.7 | 8.45 | 8.45 | -3.54% | 188,454 | 160,796,246 |
| 2024-06-26 | 8.53 | 8.77 | 8.45 | 8.76 | +2.34% | 177,528 | 152,826,667 |
| 2024-06-25 | 8.59 | 8.68 | 8.48 | 8.56 | -0.7% | 187,319 | 160,796,380 |
| 2024-06-24 | 8.83 | 8.88 | 8.46 | 8.62 | -2.6% | 287,044 | 247,937,076 |
| 2024-06-21 | 9.1 | 9.21 | 8.82 | 8.85 | -3.38% | 256,892 | 229,897,071 |
| 2024-06-20 | 9.47 | 9.5 | 9.15 | 9.16 | -3.68% | 286,763 | 265,390,622 |
| 2024-06-19 | 9.78 | 9.89 | 9.5 | 9.51 | -2.76% | 270,109 | 260,643,670 |
| 2024-06-18 | 9.75 | 9.92 | 9.72 | 9.78 | -0.2% | 215,959 | 211,648,459 |
| 2024-06-17 | 9.8 | 9.94 | 9.7 | 9.8 | -0.51% | 207,542 | 203,183,744 |
| 2024-06-14 | 9.96 | 10.12 | 9.72 | 9.85 | -2.09% | 264,314 | 261,311,734 |
| 2024-06-13 | 10.03 | 10.2 | 9.92 | 10.06 | -0.59% | 311,559 | 312,885,592 |
| 2024-06-12 | 9.91 | 10.26 | 9.82 | 10.12 | +1.1% | 442,791 | 446,816,964 |
| 2024-06-11 | 9.73 | 10.04 | 9.51 | 10.01 | +1.83% | 476,799 | 466,000,825 |
| 2024-06-07 | 10 | 10.29 | 9.71 | 9.83 | -0.91% | 555,605 | 553,537,173 |
| 2024-06-06 | 10.33 | 10.43 | 9.9 | 9.92 | -6.33% | 850,048 | 863,658,834 |
| 2024-06-05 | 9.8 | 10.59 | 9.8 | 10.59 | +9.97% | 577,693 | 604,549,942 |
| 2024-06-04 | 9.8 | 9.88 | 9.54 | 9.63 | -1.53% | 270,016 | 261,393,375 |
| 2024-06-03 | 9.67 | 9.88 | 9.64 | 9.78 | +1.24% | 399,299 | 390,485,622 |
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：