股票概览
8.74
+1.63%
+0.14
8.62
开盘价
8.9
最高价
8.6
最低价
61,181
成交量
数据更新至: 2024-06-28
技术指标
8.78
MA5 (5日均线)
8.92
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 | 8.62 | 8.9 | 8.6 | 8.74 | +1.63% | 61,181 | 53,774,122 |
| 2024-06-27 | 8.88 | 8.88 | 8.58 | 8.6 | -3.26% | 63,063 | 54,767,710 |
| 2024-06-26 | 8.93 | 8.96 | 8.68 | 8.89 | -0.11% | 69,446 | 61,007,575 |
| 2024-06-25 | 8.87 | 9.04 | 8.75 | 8.9 | +1.37% | 57,997 | 51,619,479 |
| 2024-06-24 | 9.01 | 9.01 | 8.74 | 8.78 | -1.9% | 71,963 | 63,457,340 |
| 2024-06-21 | 8.96 | 8.99 | 8.85 | 8.95 | +0.45% | 60,582 | 54,023,537 |
| 2024-06-20 | 9 | 9.1 | 8.8 | 8.91 | -1.22% | 104,671 | 93,464,399 |
| 2024-06-19 | 9.25 | 9.27 | 9.01 | 9.02 | -2.49% | 65,466 | 59,653,332 |
| 2024-06-18 | 9.13 | 9.34 | 9.1 | 9.25 | +0.98% | 82,314 | 75,976,520 |
| 2024-06-17 | 9.33 | 9.39 | 9.07 | 9.16 | -2.03% | 95,174 | 87,519,522 |
| 2024-06-14 | 9.3 | 9.49 | 9.25 | 9.35 | -0.11% | 58,982 | 55,180,191 |
| 2024-06-13 | 9.61 | 9.61 | 9.31 | 9.36 | -2.6% | 77,073 | 72,597,424 |
| 2024-06-12 | 9.6 | 9.69 | 9.4 | 9.61 | -0.72% | 124,411 | 118,694,408 |
| 2024-06-11 | 10.29 | 10.32 | 9.34 | 9.68 | -6.38% | 191,841 | 185,519,097 |
| 2024-06-07 | 10.17 | 10.42 | 9.94 | 10.34 | +1.87% | 124,831 | 127,655,281 |
| 2024-06-06 | 9.63 | 10.35 | 9.63 | 10.15 | +5.29% | 201,322 | 202,545,211 |
| 2024-06-05 | 9.48 | 9.8 | 9.43 | 9.64 | +1.26% | 92,676 | 89,615,544 |
| 2024-06-04 | 9.58 | 9.73 | 9.4 | 9.52 | -0.63% | 120,013 | 114,064,554 |
| 2024-06-03 | 9.5 | 9.83 | 9.5 | 9.58 | +0.84% | 91,604 | 88,611,661 |
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：