股票概览
8.76
+0.81%
+0.07
8.7
开盘价
8.86
最高价
8.6
最低价
23,794
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.95
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 | 8.7 | 8.86 | 8.6 | 8.76 | +0.81% | 23,794 | 20,885,887 |
| 2024-06-27 | 8.82 | 8.88 | 8.68 | 8.69 | -2.58% | 17,562 | 15,392,189 |
| 2024-06-26 | 8.8 | 8.93 | 8.71 | 8.92 | +1.59% | 18,962 | 16,758,457 |
| 2024-06-25 | 8.74 | 8.94 | 8.7 | 8.78 | +0.46% | 26,772 | 23,571,357 |
| 2024-06-24 | 8.82 | 8.84 | 8.61 | 8.74 | -1.58% | 30,898 | 26,935,832 |
| 2024-06-21 | 8.96 | 9.04 | 8.82 | 8.88 | -1% | 29,534 | 26,327,939 |
| 2024-06-20 | 9.2 | 9.35 | 8.96 | 8.97 | -3.13% | 49,096 | 44,746,882 |
| 2024-06-19 | 9.23 | 9.54 | 9.12 | 9.26 | +0.43% | 52,537 | 49,009,524 |
| 2024-06-18 | 9.19 | 9.26 | 9.08 | 9.22 | -0.43% | 28,255 | 25,934,858 |
| 2024-06-17 | 9.32 | 9.37 | 9.18 | 9.26 | -2.53% | 32,711 | 30,319,338 |
| 2024-06-14 | 9.43 | 9.54 | 9.38 | 9.5 | +0.42% | 31,830 | 30,082,604 |
| 2024-06-13 | 9.54 | 9.57 | 9.36 | 9.46 | -1.15% | 26,546 | 25,052,143 |
| 2024-06-12 | 9.62 | 9.66 | 9.51 | 9.57 | -0.42% | 29,622 | 28,365,490 |
| 2024-06-11 | 9.49 | 9.61 | 9.37 | 9.61 | +0.73% | 37,908 | 35,963,868 |
| 2024-06-07 | 9.18 | 9.6 | 9.18 | 9.54 | +4.38% | 54,144 | 50,940,815 |
| 2024-06-06 | 9.38 | 9.39 | 9.01 | 9.14 | -2.56% | 53,750 | 49,265,988 |
| 2024-06-05 | 9.5 | 9.6 | 9.35 | 9.38 | -2.49% | 31,130 | 29,509,663 |
| 2024-06-04 | 9.42 | 9.62 | 9.35 | 9.62 | +1.26% | 28,430 | 26,990,805 |
| 2024-06-03 | 9.52 | 9.63 | 9.4 | 9.5 | -0.63% | 34,851 | 33,130,340 |
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：