股票概览
8.67
+0.35%
+0.03
8.66
开盘价
8.76
最高价
8.63
最低价
25,470
成交量
数据更新至: 2024-06-28
技术指标
8.68
MA5 (5日均线)
8.82
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 | 8.66 | 8.76 | 8.63 | 8.67 | +0.35% | 25,470 | 22,169,203 |
| 2024-06-27 | 8.8 | 8.83 | 8.64 | 8.64 | -2.15% | 22,172 | 19,368,471 |
| 2024-06-26 | 8.69 | 8.84 | 8.62 | 8.83 | +1.61% | 28,340 | 24,749,294 |
| 2024-06-25 | 8.62 | 8.73 | 8.6 | 8.69 | +1.16% | 25,526 | 22,130,293 |
| 2024-06-24 | 8.8 | 8.82 | 8.52 | 8.59 | -2.83% | 37,624 | 32,530,140 |
| 2024-06-21 | 8.85 | 8.89 | 8.8 | 8.84 | 0% | 17,460 | 15,439,207 |
| 2024-06-20 | 8.95 | 9.01 | 8.84 | 8.84 | -1.45% | 24,274 | 21,637,161 |
| 2024-06-19 | 9.1 | 9.14 | 8.96 | 8.97 | -1.21% | 26,986 | 24,345,910 |
| 2024-06-18 | 9.06 | 9.14 | 9.05 | 9.08 | +0.11% | 26,889 | 24,419,758 |
| 2024-06-17 | 9.24 | 9.25 | 9.03 | 9.07 | -4.83% | 41,885 | 38,097,440 |
| 2024-06-14 | 9.41 | 9.54 | 9.34 | 9.53 | +1.17% | 44,121 | 41,818,516 |
| 2024-06-13 | 9.46 | 9.52 | 9.39 | 9.42 | -1.05% | 26,341 | 24,867,114 |
| 2024-06-12 | 9.45 | 9.53 | 9.39 | 9.52 | +1.49% | 39,774 | 37,639,371 |
| 2024-06-11 | 9.3 | 9.41 | 9.25 | 9.38 | +0.86% | 31,948 | 29,857,808 |
| 2024-06-07 | 9.18 | 9.32 | 9.18 | 9.3 | +1.53% | 38,106 | 35,329,932 |
| 2024-06-06 | 9.43 | 9.46 | 9.14 | 9.16 | -2.45% | 48,331 | 44,620,781 |
| 2024-06-05 | 9.61 | 9.61 | 9.39 | 9.39 | -2.29% | 54,598 | 51,696,101 |
| 2024-06-04 | 9.53 | 9.63 | 9.51 | 9.61 | +0.1% | 38,387 | 36,720,351 |
| 2024-06-03 | 9.82 | 9.83 | 9.52 | 9.6 | -2.24% | 61,140 | 58,995,798 |
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：