股票概览
8.36
-0.24%
-0.02
8.37
开盘价
8.52
最高价
8.28
最低价
20,563
成交量
数据更新至: 2024-06-28
技术指标
8.34
MA5 (5日均线)
8.55
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 | 8.37 | 8.52 | 8.28 | 8.36 | -0.24% | 20,563 | 17,344,717 |
| 2024-06-27 | 8.52 | 8.64 | 8.36 | 8.38 | -2.22% | 21,430 | 18,222,737 |
| 2024-06-26 | 8.27 | 8.57 | 8.13 | 8.57 | +3.63% | 22,760 | 19,082,764 |
| 2024-06-25 | 8.1 | 8.39 | 8.1 | 8.27 | +1.6% | 23,554 | 19,482,371 |
| 2024-06-24 | 8.49 | 8.49 | 8.12 | 8.14 | -4.68% | 31,468 | 25,964,911 |
| 2024-06-21 | 8.62 | 8.72 | 8.46 | 8.54 | -1.04% | 20,524 | 17,575,271 |
| 2024-06-20 | 8.95 | 8.97 | 8.63 | 8.63 | -3.58% | 22,077 | 19,292,487 |
| 2024-06-19 | 8.99 | 9.05 | 8.86 | 8.95 | +0.11% | 22,410 | 20,075,887 |
| 2024-06-18 | 8.76 | 8.97 | 8.72 | 8.94 | +2.05% | 22,766 | 20,250,988 |
| 2024-06-17 | 8.88 | 8.9 | 8.74 | 8.76 | -2.01% | 19,274 | 16,949,328 |
| 2024-06-14 | 8.84 | 8.97 | 8.77 | 8.94 | +0.11% | 19,193 | 17,065,338 |
| 2024-06-13 | 9.26 | 9.26 | 8.89 | 8.93 | -1.43% | 30,011 | 27,044,147 |
| 2024-06-12 | 8.78 | 9.07 | 8.71 | 9.06 | +3.42% | 31,003 | 27,725,277 |
| 2024-06-11 | 8.81 | 8.81 | 8.56 | 8.76 | -0.57% | 26,390 | 22,923,293 |
| 2024-06-07 | 8.5 | 8.83 | 8.5 | 8.81 | +4.76% | 48,537 | 42,283,297 |
| 2024-06-06 | 8.95 | 9.06 | 8.28 | 8.41 | -5.93% | 59,262 | 50,551,969 |
| 2024-06-05 | 9.21 | 9.22 | 8.93 | 8.94 | -2.93% | 35,338 | 31,886,825 |
| 2024-06-04 | 9.42 | 9.49 | 9.07 | 9.21 | -3.05% | 38,599 | 35,570,414 |
| 2024-06-03 | 9.83 | 9.84 | 9.38 | 9.5 | -3.36% | 41,110 | 39,246,732 |
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：