股票概览
8.46
-1.4%
-0.12
8.57
开盘价
8.73
最高价
8.46
最低价
16,608
成交量
数据更新至: 2024-06-28
技术指标
8.60
MA5 (5日均线)
8.85
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 | 8.57 | 8.73 | 8.46 | 8.46 | -1.4% | 16,608 | 14,288,401 |
| 2024-06-27 | 8.75 | 8.82 | 8.54 | 8.58 | -2.39% | 16,592 | 14,341,280 |
| 2024-06-26 | 8.66 | 8.79 | 8.5 | 8.79 | +1.38% | 19,305 | 16,712,273 |
| 2024-06-25 | 8.55 | 8.81 | 8.46 | 8.67 | +1.76% | 15,662 | 13,590,689 |
| 2024-06-24 | 8.78 | 8.82 | 8.42 | 8.52 | -4.48% | 17,238 | 14,789,588 |
| 2024-06-21 | 9.07 | 9.07 | 8.86 | 8.92 | -0.78% | 12,015 | 10,771,630 |
| 2024-06-20 | 9.23 | 9.31 | 8.91 | 8.99 | -3.13% | 24,098 | 21,900,927 |
| 2024-06-19 | 9.27 | 9.9 | 9.24 | 9.28 | +0.87% | 35,341 | 33,508,039 |
| 2024-06-18 | 9 | 9.28 | 8.99 | 9.2 | +1.66% | 15,985 | 14,660,199 |
| 2024-06-17 | 9.14 | 9.22 | 9 | 9.05 | -1.2% | 12,043 | 10,913,884 |
| 2024-06-14 | 9.14 | 9.23 | 8.94 | 9.16 | +0.22% | 12,244 | 11,191,665 |
| 2024-06-13 | 9.35 | 9.44 | 9.11 | 9.14 | -2.56% | 19,822 | 18,317,769 |
| 2024-06-12 | 9.15 | 9.4 | 9.1 | 9.38 | +2.51% | 14,467 | 13,429,984 |
| 2024-06-11 | 9.34 | 9.4 | 9.01 | 9.15 | -2.76% | 19,310 | 17,592,118 |
| 2024-06-07 | 9.08 | 9.47 | 9.08 | 9.41 | +4.44% | 25,065 | 23,420,259 |
| 2024-06-06 | 9.83 | 9.83 | 8.89 | 9.01 | -6.92% | 40,596 | 37,336,151 |
| 2024-06-05 | 9.61 | 9.72 | 9.33 | 9.68 | +0.83% | 22,440 | 21,570,626 |
| 2024-06-04 | 9.96 | 9.96 | 9.4 | 9.6 | -2.93% | 28,463 | 27,332,060 |
| 2024-06-03 | 10.11 | 10.18 | 9.82 | 9.89 | -2.08% | 20,161 | 20,060,477 |
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：