股票概览
8.43
+0.84%
+0.07
8.31
开盘价
8.56
最高价
8.31
最低价
107,638
成交量
数据更新至: 2024-06-28
技术指标
8.34
MA5 (5日均线)
8.56
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 | 8.31 | 8.56 | 8.31 | 8.43 | +0.84% | 107,638 | 91,182,396 |
| 2024-06-27 | 8.37 | 8.45 | 8.3 | 8.36 | -0.71% | 119,075 | 99,567,355 |
| 2024-06-26 | 8.16 | 8.44 | 8.12 | 8.42 | +2.81% | 187,748 | 155,631,060 |
| 2024-06-25 | 8.3 | 8.39 | 8.15 | 8.19 | -1.33% | 188,830 | 155,096,120 |
| 2024-06-24 | 8.46 | 8.5 | 8.28 | 8.3 | -3.04% | 165,968 | 138,721,662 |
| 2024-06-21 | 8.65 | 8.82 | 8.55 | 8.56 | -2.28% | 172,822 | 149,199,235 |
| 2024-06-20 | 8.68 | 8.89 | 8.57 | 8.76 | +0.81% | 195,168 | 170,783,361 |
| 2024-06-19 | 8.88 | 8.89 | 8.69 | 8.69 | -2.47% | 150,714 | 132,080,577 |
| 2024-06-18 | 8.96 | 9.01 | 8.87 | 8.91 | -0.56% | 122,684 | 109,606,228 |
| 2024-06-17 | 9.1 | 9.25 | 8.94 | 8.96 | -3.03% | 248,328 | 224,952,862 |
| 2024-06-14 | 9.2 | 9.32 | 8.99 | 9.24 | -0.22% | 193,349 | 177,385,379 |
| 2024-06-13 | 9.4 | 9.4 | 9.21 | 9.26 | -1.28% | 112,964 | 104,605,454 |
| 2024-06-12 | 9.35 | 9.42 | 9.32 | 9.38 | +0.11% | 79,768 | 74,731,601 |
| 2024-06-11 | 9.3 | 9.42 | 9.16 | 9.37 | +0.54% | 102,938 | 95,620,623 |
| 2024-06-07 | 9.32 | 9.43 | 9.25 | 9.32 | +0.22% | 96,247 | 89,800,071 |
| 2024-06-06 | 9.53 | 9.57 | 9.28 | 9.3 | -1.27% | 125,014 | 117,181,955 |
| 2024-06-05 | 9.58 | 9.61 | 9.41 | 9.42 | -1.57% | 81,470 | 77,505,047 |
| 2024-06-04 | 9.45 | 9.6 | 9.43 | 9.57 | +1.16% | 112,548 | 107,444,370 |
| 2024-06-03 | 9.63 | 9.65 | 9.4 | 9.46 | -2.07% | 159,984 | 151,950,746 |
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：