股票概览
8.86
+0.11%
+0.01
8.82
开盘价
8.97
最高价
8.8
最低价
32,740
成交量
数据更新至: 2024-06-28
技术指标
8.87
MA5 (5日均线)
8.99
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 | 8.82 | 8.97 | 8.8 | 8.86 | +0.11% | 32,740 | 29,103,222 |
| 2024-06-27 | 8.96 | 9.03 | 8.81 | 8.85 | -1.56% | 24,478 | 21,759,796 |
| 2024-06-26 | 8.81 | 8.99 | 8.74 | 8.99 | +1.81% | 23,508 | 20,869,469 |
| 2024-06-25 | 8.73 | 8.92 | 8.73 | 8.83 | +0.34% | 29,586 | 26,105,889 |
| 2024-06-24 | 8.95 | 8.97 | 8.75 | 8.8 | -2.11% | 48,492 | 42,897,685 |
| 2024-06-21 | 9 | 9.1 | 8.94 | 8.99 | -0.11% | 24,416 | 22,039,256 |
| 2024-06-20 | 9.26 | 9.26 | 8.93 | 9 | -2.39% | 45,319 | 40,954,972 |
| 2024-06-19 | 9.27 | 9.33 | 9.19 | 9.22 | +0.11% | 34,378 | 31,733,555 |
| 2024-06-18 | 9.08 | 9.22 | 9.07 | 9.21 | +1.21% | 32,591 | 29,874,493 |
| 2024-06-17 | 9.13 | 9.34 | 9 | 9.1 | -0.76% | 37,090 | 33,872,279 |
| 2024-06-14 | 9.06 | 9.24 | 9.06 | 9.17 | +0.66% | 65,611 | 60,027,517 |
| 2024-06-13 | 9.12 | 9.2 | 9.05 | 9.11 | -0.33% | 34,188 | 31,118,021 |
| 2024-06-12 | 9.05 | 9.16 | 9.01 | 9.14 | +0.66% | 28,541 | 26,009,793 |
| 2024-06-11 | 9.11 | 9.18 | 9.04 | 9.08 | -0.87% | 32,019 | 29,060,269 |
| 2024-06-07 | 9.05 | 9.18 | 9.03 | 9.16 | +1.1% | 53,440 | 48,715,529 |
| 2024-06-06 | 9.19 | 9.21 | 8.97 | 9.06 | -1.52% | 67,552 | 61,056,797 |
| 2024-06-05 | 9.31 | 9.31 | 9.02 | 9.2 | -1.39% | 53,684 | 49,360,645 |
| 2024-06-04 | 9.19 | 9.4 | 9.16 | 9.33 | +1.19% | 43,439 | 40,379,128 |
| 2024-06-03 | 9.4 | 9.51 | 9.15 | 9.22 | -2.43% | 50,595 | 46,802,569 |
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：