股票概览
8.66
0%
0
8.63
开盘价
8.86
最高价
8.59
最低价
39,439
成交量
数据更新至: 2024-06-28
技术指标
8.67
MA5 (5日均线)
8.91
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 | 8.63 | 8.86 | 8.59 | 8.66 | 0% | 39,439 | 34,490,377 |
| 2024-06-27 | 8.86 | 8.91 | 8.61 | 8.66 | -2.48% | 31,184 | 27,262,220 |
| 2024-06-26 | 8.57 | 8.9 | 8.53 | 8.88 | +3.38% | 38,999 | 34,010,618 |
| 2024-06-25 | 8.53 | 8.65 | 8.5 | 8.59 | +0.23% | 42,953 | 36,840,524 |
| 2024-06-24 | 8.83 | 8.83 | 8.5 | 8.57 | -3.6% | 40,815 | 35,200,302 |
| 2024-06-21 | 8.92 | 9.05 | 8.88 | 8.89 | 0% | 39,252 | 35,088,424 |
| 2024-06-20 | 9.2 | 9.23 | 8.87 | 8.89 | -3.37% | 43,773 | 39,412,337 |
| 2024-06-19 | 9.4 | 9.46 | 9.2 | 9.2 | -2.44% | 32,941 | 30,609,082 |
| 2024-06-18 | 9.33 | 9.47 | 9.33 | 9.43 | +0.86% | 30,869 | 29,041,551 |
| 2024-06-17 | 9.37 | 9.43 | 9.26 | 9.35 | -0.85% | 35,393 | 33,153,912 |
| 2024-06-14 | 9.23 | 9.49 | 9.2 | 9.43 | +1.4% | 37,710 | 35,246,491 |
| 2024-06-13 | 9.36 | 9.38 | 9.2 | 9.3 | -0.32% | 25,388 | 23,576,577 |
| 2024-06-12 | 9.32 | 9.41 | 9.29 | 9.33 | -0.11% | 35,271 | 33,007,965 |
| 2024-06-11 | 9.26 | 9.39 | 9.18 | 9.34 | 0% | 26,433 | 24,535,395 |
| 2024-06-07 | 9.27 | 9.41 | 9.19 | 9.34 | +1.3% | 32,197 | 29,981,174 |
| 2024-06-06 | 9.58 | 9.63 | 9.15 | 9.22 | -3.56% | 48,309 | 44,929,126 |
| 2024-06-05 | 9.9 | 9.91 | 9.53 | 9.56 | -3.43% | 46,402 | 44,938,602 |
| 2024-06-04 | 9.91 | 9.95 | 9.74 | 9.9 | -0.3% | 29,656 | 29,156,921 |
| 2024-06-03 | 10.19 | 10.2 | 9.88 | 9.93 | -2.26% | 33,437 | 33,464,752 |
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：