股票概览
8.95
-0.22%
-0.02
8.99
开盘价
9.17
最高价
8.88
最低价
10,662
成交量
数据更新至: 2024-06-28
技术指标
8.87
MA5 (5日均线)
9.02
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 | 8.99 | 9.17 | 8.88 | 8.95 | -0.22% | 10,662 | 9,669,323 |
| 2024-06-27 | 9.11 | 9.28 | 8.97 | 8.97 | -2.5% | 13,292 | 12,105,427 |
| 2024-06-26 | 8.74 | 9.28 | 8.5 | 9.2 | +5.14% | 19,727 | 17,633,845 |
| 2024-06-25 | 8.53 | 8.86 | 8.52 | 8.75 | +2.94% | 18,336 | 15,961,459 |
| 2024-06-24 | 8.88 | 8.99 | 8.4 | 8.5 | -5.45% | 21,677 | 18,589,648 |
| 2024-06-21 | 9.01 | 9.13 | 8.85 | 8.99 | 0% | 16,982 | 15,314,213 |
| 2024-06-20 | 9.35 | 9.39 | 8.94 | 8.99 | -3.85% | 19,729 | 17,940,250 |
| 2024-06-19 | 9.36 | 9.58 | 9.28 | 9.35 | -0.64% | 14,504 | 13,652,126 |
| 2024-06-18 | 9 | 9.45 | 8.9 | 9.41 | +4.09% | 20,287 | 18,872,241 |
| 2024-06-17 | 9.06 | 9.25 | 8.99 | 9.04 | -2.38% | 14,774 | 13,432,040 |
| 2024-06-14 | 9.29 | 9.4 | 9.2 | 9.26 | -1.17% | 13,022 | 12,073,768 |
| 2024-06-13 | 9.55 | 9.6 | 9.34 | 9.37 | -1.47% | 14,774 | 13,921,569 |
| 2024-06-12 | 9.45 | 9.64 | 9.41 | 9.51 | +0.32% | 24,541 | 23,262,157 |
| 2024-06-11 | 9.51 | 9.55 | 9.12 | 9.48 | -0.21% | 19,551 | 18,336,018 |
| 2024-06-07 | 9.27 | 9.7 | 9.18 | 9.5 | +0.96% | 28,411 | 26,978,974 |
| 2024-06-06 | 9.57 | 9.78 | 9.21 | 9.41 | -1.67% | 36,602 | 34,553,180 |
| 2024-06-05 | 10.13 | 10.13 | 9.51 | 9.57 | -1.75% | 22,680 | 21,934,857 |
| 2024-06-04 | 10.2 | 10.24 | 9.59 | 9.74 | -4.42% | 29,581 | 28,836,162 |
| 2024-06-03 | 10.67 | 10.72 | 10.09 | 10.19 | -4.14% | 24,536 | 25,258,593 |
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：