股票概览
8.77
+1.98%
+0.17
8.6
开盘价
8.95
最高价
8.58
最低价
38,990
成交量
数据更新至: 2024-06-28
技术指标
8.54
MA5 (5日均线)
8.58
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 | 8.6 | 8.95 | 8.58 | 8.77 | +1.98% | 38,990 | 34,212,745 |
| 2024-06-27 | 8.51 | 8.8 | 8.51 | 8.6 | -0.46% | 33,254 | 28,922,097 |
| 2024-06-26 | 8.47 | 8.66 | 8.29 | 8.64 | +1.77% | 35,954 | 30,531,813 |
| 2024-06-25 | 8.2 | 8.75 | 8.18 | 8.49 | +3.28% | 45,402 | 38,627,167 |
| 2024-06-24 | 8.33 | 8.45 | 8.16 | 8.22 | -3.86% | 32,861 | 27,231,964 |
| 2024-06-21 | 8.68 | 8.75 | 8.47 | 8.55 | +0.35% | 21,234 | 18,263,487 |
| 2024-06-20 | 8.72 | 8.78 | 8.49 | 8.52 | -1.96% | 23,056 | 19,796,425 |
| 2024-06-19 | 8.77 | 8.78 | 8.68 | 8.69 | -0.57% | 18,000 | 15,702,069 |
| 2024-06-18 | 8.6 | 8.77 | 8.58 | 8.74 | +1.63% | 19,236 | 16,755,978 |
| 2024-06-17 | 8.68 | 8.74 | 8.57 | 8.6 | -1.15% | 18,000 | 15,558,833 |
| 2024-06-14 | 8.58 | 8.76 | 8.5 | 8.7 | +0.93% | 19,468 | 16,843,970 |
| 2024-06-13 | 8.72 | 8.76 | 8.61 | 8.62 | -1.15% | 17,950 | 15,543,379 |
| 2024-06-12 | 8.59 | 8.73 | 8.54 | 8.72 | +1.4% | 20,201 | 17,536,461 |
| 2024-06-11 | 8.71 | 8.71 | 8.47 | 8.6 | -1.04% | 22,806 | 19,532,788 |
| 2024-06-07 | 8.32 | 8.7 | 8.32 | 8.69 | +4.95% | 40,727 | 34,882,490 |
| 2024-06-06 | 8.51 | 8.64 | 8.27 | 8.28 | -3.5% | 53,628 | 45,322,644 |
| 2024-06-05 | 8.72 | 8.77 | 8.58 | 8.58 | -2.83% | 38,471 | 33,310,492 |
| 2024-06-04 | 8.85 | 8.87 | 8.68 | 8.83 | -0.67% | 38,412 | 33,666,997 |
| 2024-06-03 | 9.09 | 9.11 | 8.83 | 8.89 | -2.09% | 42,743 | 38,301,607 |
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：