股票概览
8.81
+0.34%
+0.03
8.78
开盘价
9.01
最高价
8.78
最低价
82,673
成交量
数据更新至: 2024-06-28
技术指标
8.71
MA5 (5日均线)
8.93
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 | 8.78 | 9.01 | 8.78 | 8.81 | +0.34% | 82,673 | 73,601,932 |
| 2024-06-27 | 8.94 | 8.99 | 8.76 | 8.78 | -1.79% | 83,517 | 74,044,557 |
| 2024-06-26 | 8.56 | 8.95 | 8.53 | 8.94 | +4.68% | 128,536 | 112,702,948 |
| 2024-06-25 | 8.56 | 8.65 | 8.46 | 8.54 | +0.59% | 70,275 | 60,173,343 |
| 2024-06-24 | 8.81 | 8.85 | 8.48 | 8.49 | -4.07% | 94,479 | 81,173,229 |
| 2024-06-21 | 8.95 | 8.97 | 8.8 | 8.85 | -0.45% | 55,065 | 48,861,433 |
| 2024-06-20 | 9.18 | 9.25 | 8.89 | 8.89 | -3.47% | 90,152 | 81,228,614 |
| 2024-06-19 | 9.41 | 9.41 | 9.21 | 9.21 | -1.81% | 65,470 | 60,841,367 |
| 2024-06-18 | 9.41 | 9.44 | 9.33 | 9.38 | 0% | 62,608 | 58,788,878 |
| 2024-06-17 | 9.41 | 9.48 | 9.32 | 9.38 | -0.32% | 54,766 | 51,454,678 |
| 2024-06-14 | 9.32 | 9.44 | 9.26 | 9.41 | +1.51% | 78,537 | 73,508,043 |
| 2024-06-13 | 9.38 | 9.41 | 9.26 | 9.27 | -1.07% | 64,143 | 59,655,170 |
| 2024-06-12 | 9.13 | 9.45 | 9.03 | 9.37 | +2.85% | 125,877 | 117,113,092 |
| 2024-06-11 | 9.07 | 9.18 | 8.95 | 9.11 | +0.44% | 64,277 | 58,399,949 |
| 2024-06-07 | 9.03 | 9.16 | 8.97 | 9.07 | +1.34% | 82,399 | 74,761,631 |
| 2024-06-06 | 9.45 | 9.45 | 8.92 | 8.95 | -4.18% | 142,969 | 130,113,669 |
| 2024-06-05 | 9.39 | 9.49 | 9.31 | 9.34 | -0.53% | 78,552 | 73,859,971 |
| 2024-06-04 | 9.34 | 9.46 | 9.25 | 9.39 | +0.75% | 72,548 | 67,925,211 |
| 2024-06-03 | 9.45 | 9.47 | 9.27 | 9.32 | -1.27% | 93,842 | 87,759,977 |
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：