股票概览
8.94
+1.25%
+0.11
8.84
开盘价
9.07
最高价
8.77
最低价
40,946
成交量
数据更新至: 2024-06-28
技术指标
8.97
MA5 (5日均线)
9.26
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 | 8.84 | 9.07 | 8.77 | 8.94 | +1.25% | 40,946 | 36,723,658 |
| 2024-06-27 | 9.19 | 9.21 | 8.83 | 8.83 | -3.6% | 26,947 | 24,202,449 |
| 2024-06-26 | 9 | 9.17 | 8.86 | 9.16 | +2.23% | 28,910 | 26,119,967 |
| 2024-06-25 | 8.88 | 9.24 | 8.84 | 8.96 | +0.22% | 45,482 | 41,168,625 |
| 2024-06-24 | 9.44 | 9.46 | 8.94 | 8.94 | -5.5% | 55,154 | 50,410,258 |
| 2024-06-21 | 9.3 | 9.47 | 9.23 | 9.46 | +0.96% | 20,936 | 19,661,040 |
| 2024-06-20 | 9.51 | 9.56 | 9.3 | 9.37 | -1.88% | 31,891 | 30,011,204 |
| 2024-06-19 | 9.68 | 9.75 | 9.55 | 9.55 | -1.55% | 26,934 | 25,960,073 |
| 2024-06-18 | 9.68 | 9.75 | 9.63 | 9.7 | +0.52% | 30,913 | 29,954,463 |
| 2024-06-17 | 9.75 | 9.87 | 9.62 | 9.65 | -2.03% | 39,380 | 38,247,154 |
| 2024-06-14 | 9.74 | 9.92 | 9.55 | 9.85 | +0.72% | 57,189 | 55,637,540 |
| 2024-06-13 | 9.45 | 10.08 | 9.45 | 9.78 | +3.6% | 96,962 | 95,096,335 |
| 2024-06-12 | 9.31 | 9.48 | 9.29 | 9.44 | +2.16% | 37,978 | 35,780,376 |
| 2024-06-11 | 9.15 | 9.25 | 9.02 | 9.24 | +0.54% | 28,740 | 26,395,094 |
| 2024-06-07 | 9.01 | 9.32 | 9.01 | 9.19 | +0.33% | 36,980 | 33,940,174 |
| 2024-06-06 | 9.35 | 9.38 | 9 | 9.16 | -1.08% | 44,788 | 40,948,842 |
| 2024-06-05 | 9.41 | 9.57 | 9.25 | 9.26 | -2.22% | 32,499 | 30,595,508 |
| 2024-06-04 | 9.75 | 9.75 | 9.28 | 9.47 | -2.57% | 59,582 | 56,204,304 |
| 2024-06-03 | 9.85 | 9.98 | 9.63 | 9.72 | -0.61% | 71,824 | 70,379,868 |
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：