股票概览
8.42
-1.86%
-0.16
8.6
开盘价
8.61
最高价
8.37
最低价
19,995
成交量
数据更新至: 2024-06-28
技术指标
8.58
MA5 (5日均线)
8.78
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 | 8.61 | 8.37 | 8.42 | -1.86% | 19,995 | 17,009,059 |
| 2024-06-27 | 8.63 | 8.87 | 8.57 | 8.58 | -2.83% | 15,567 | 13,500,217 |
| 2024-06-26 | 8.6 | 8.83 | 8.5 | 8.83 | +2.91% | 14,804 | 12,856,564 |
| 2024-06-25 | 8.48 | 8.69 | 8.48 | 8.58 | +1.18% | 13,950 | 11,976,763 |
| 2024-06-24 | 8.77 | 8.89 | 8.41 | 8.48 | -4.07% | 19,487 | 16,683,247 |
| 2024-06-21 | 8.81 | 8.9 | 8.73 | 8.84 | +0.45% | 10,290 | 9,081,665 |
| 2024-06-20 | 9.05 | 9.06 | 8.78 | 8.8 | -2.55% | 16,019 | 14,227,008 |
| 2024-06-19 | 9.06 | 9.17 | 9 | 9.03 | -0.88% | 15,708 | 14,246,895 |
| 2024-06-18 | 9.12 | 9.17 | 9.02 | 9.11 | +0.11% | 16,985 | 15,447,182 |
| 2024-06-17 | 9.07 | 9.19 | 9.04 | 9.1 | -0.66% | 13,604 | 12,378,666 |
| 2024-06-14 | 9.27 | 9.31 | 9.01 | 9.16 | -0.97% | 14,398 | 13,147,507 |
| 2024-06-13 | 9.33 | 9.37 | 9.18 | 9.25 | -0.86% | 12,393 | 11,455,489 |
| 2024-06-12 | 9.3 | 9.4 | 9.16 | 9.33 | +1.08% | 13,340 | 12,437,425 |
| 2024-06-11 | 9.4 | 9.42 | 9.15 | 9.23 | -1.81% | 20,866 | 19,300,088 |
| 2024-06-07 | 8.97 | 9.44 | 8.97 | 9.4 | +4.79% | 27,121 | 25,189,162 |
| 2024-06-06 | 9.55 | 9.6 | 8.86 | 8.97 | -8% | 38,555 | 35,093,794 |
| 2024-06-05 | 10.07 | 10.07 | 9.73 | 9.75 | -3.08% | 21,713 | 21,433,284 |
| 2024-06-04 | 10.1 | 10.1 | 9.86 | 10.06 | -0.2% | 16,670 | 16,653,613 |
| 2024-06-03 | 10.21 | 10.28 | 9.95 | 10.08 | -1.66% | 17,674 | 17,859,973 |
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：