股票概览
8.5
+1.19%
+0.1
8.42
开盘价
8.59
最高价
8.38
最低价
36,506
成交量
数据更新至: 2024-06-28
技术指标
8.51
MA5 (5日均线)
8.59
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 | 8.42 | 8.59 | 8.38 | 8.5 | +1.19% | 36,506 | 31,013,324 |
| 2024-06-27 | 8.6 | 8.6 | 8.37 | 8.4 | -1.64% | 26,255 | 22,204,207 |
| 2024-06-26 | 8.56 | 8.56 | 8.37 | 8.54 | +0.35% | 32,849 | 27,930,261 |
| 2024-06-25 | 8.68 | 8.79 | 8.47 | 8.51 | -1.05% | 48,590 | 41,857,018 |
| 2024-06-24 | 8.7 | 8.71 | 8.5 | 8.6 | -1.26% | 55,086 | 47,368,835 |
| 2024-06-21 | 8.55 | 8.86 | 8.44 | 8.71 | +1.99% | 71,391 | 62,461,029 |
| 2024-06-20 | 8.69 | 8.78 | 8.51 | 8.54 | -2.06% | 36,679 | 31,825,244 |
| 2024-06-19 | 8.72 | 8.93 | 8.69 | 8.72 | -0.46% | 60,578 | 53,431,157 |
| 2024-06-18 | 8.67 | 8.8 | 8.64 | 8.76 | +1.15% | 41,102 | 35,938,826 |
| 2024-06-17 | 8.86 | 8.86 | 8.55 | 8.66 | -1.37% | 40,124 | 34,781,873 |
| 2024-06-14 | 8.9 | 8.96 | 8.7 | 8.78 | -1.35% | 61,717 | 54,334,603 |
| 2024-06-13 | 9.12 | 9.16 | 8.9 | 8.9 | -1% | 58,215 | 52,342,877 |
| 2024-06-12 | 9.06 | 9.06 | 8.92 | 8.99 | +0.22% | 47,420 | 42,578,824 |
| 2024-06-11 | 9.13 | 9.13 | 8.9 | 8.97 | -0.88% | 41,917 | 37,580,144 |
| 2024-06-07 | 8.95 | 9.15 | 8.94 | 9.05 | +2.03% | 71,329 | 64,278,210 |
| 2024-06-06 | 8.69 | 9.03 | 8.67 | 8.87 | +1.6% | 74,480 | 65,926,133 |
| 2024-06-05 | 9.02 | 9.02 | 8.68 | 8.73 | -3.22% | 103,361 | 91,187,416 |
| 2024-06-04 | 9.15 | 9.16 | 8.83 | 9.02 | -1.53% | 53,106 | 47,818,179 |
| 2024-06-03 | 9.16 | 9.25 | 9.05 | 9.16 | +0.55% | 60,767 | 55,523,075 |
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：