股票概览
8.35
-0.24%
-0.02
8.26
开盘价
8.55
最高价
8.26
最低价
11,552
成交量
数据更新至: 2024-06-28
技术指标
8.77
MA5 (5日均线)
9.34
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 | 8.26 | 8.55 | 8.26 | 8.35 | -0.24% | 11,552 | 9,728,353 |
| 2024-06-27 | 8.66 | 8.7 | 8.31 | 8.37 | -4.34% | 11,916 | 10,073,787 |
| 2024-06-26 | 8.82 | 8.99 | 8.5 | 8.75 | -2.23% | 19,579 | 16,813,826 |
| 2024-06-25 | 9.19 | 9.48 | 8.95 | 8.95 | -4.99% | 8,203 | 7,520,881 |
| 2024-06-24 | 9.64 | 9.83 | 9.42 | 9.42 | -4.17% | 4,607 | 4,407,295 |
| 2024-06-21 | 9.82 | 9.88 | 9.7 | 9.83 | 0% | 2,515 | 2,453,243 |
| 2024-06-20 | 9.98 | 10.01 | 9.78 | 9.83 | -1.5% | 3,029 | 2,994,334 |
| 2024-06-19 | 10 | 10.16 | 9.89 | 9.98 | -1.09% | 3,766 | 3,759,264 |
| 2024-06-18 | 9.87 | 10.2 | 9.85 | 10.09 | +3.17% | 8,598 | 8,660,813 |
| 2024-06-17 | 9.74 | 9.81 | 9.52 | 9.78 | +0.41% | 4,947 | 4,767,496 |
| 2024-06-14 | 9.74 | 9.82 | 9.68 | 9.74 | 0% | 2,984 | 2,901,349 |
| 2024-06-13 | 9.7 | 9.81 | 9.7 | 9.74 | -0.92% | 2,979 | 2,906,760 |
| 2024-06-12 | 9.55 | 9.85 | 9.55 | 9.83 | +0.82% | 6,515 | 6,339,209 |
| 2024-06-11 | 10.12 | 10.21 | 9.74 | 9.75 | -4.88% | 14,531 | 14,214,074 |
| 2024-06-07 | 10.19 | 10.48 | 10.13 | 10.25 | +0.49% | 5,772 | 5,939,566 |
| 2024-06-06 | 10.05 | 10.23 | 10 | 10.2 | +0.59% | 10,862 | 10,992,949 |
| 2024-06-05 | 10.08 | 10.25 | 9.93 | 10.14 | +0.6% | 7,279 | 7,364,354 |
| 2024-06-04 | 9.96 | 10.09 | 9.77 | 10.08 | +0.1% | 10,360 | 10,325,384 |
| 2024-06-03 | 10.16 | 10.38 | 10.03 | 10.07 | -1.27% | 10,260 | 10,464,899 |
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：