股票概览
8.91
+0.91%
+0.08
8.88
开盘价
9.05
最高价
8.85
最低价
14,111
成交量
数据更新至: 2024-06-28
技术指标
8.85
MA5 (5日均线)
9.06
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 | 8.88 | 9.05 | 8.85 | 8.91 | +0.91% | 14,111 | 12,619,157 |
| 2024-06-27 | 8.94 | 9.06 | 8.82 | 8.83 | -2.11% | 10,934 | 9,746,582 |
| 2024-06-26 | 8.73 | 9.09 | 8.68 | 9.02 | +3.8% | 16,258 | 14,441,278 |
| 2024-06-25 | 8.66 | 8.87 | 8.66 | 8.69 | -1.03% | 17,874 | 15,674,604 |
| 2024-06-24 | 9.15 | 9.18 | 8.73 | 8.78 | -4.04% | 17,504 | 15,598,008 |
| 2024-06-21 | 9.11 | 9.22 | 9.04 | 9.15 | +0.33% | 8,783 | 8,017,376 |
| 2024-06-20 | 9.34 | 9.37 | 9.1 | 9.12 | -2.36% | 12,587 | 11,581,659 |
| 2024-06-19 | 9.4 | 9.46 | 9.3 | 9.34 | -0.43% | 9,342 | 8,749,568 |
| 2024-06-18 | 9.38 | 9.46 | 9.32 | 9.38 | 0% | 10,501 | 9,843,497 |
| 2024-06-17 | 9.56 | 9.66 | 9.37 | 9.38 | -2.8% | 16,950 | 16,093,879 |
| 2024-06-14 | 9.59 | 9.76 | 9.41 | 9.65 | +0.63% | 15,539 | 14,995,051 |
| 2024-06-13 | 9.57 | 9.68 | 9.5 | 9.59 | 0% | 12,451 | 11,930,224 |
| 2024-06-12 | 9.46 | 9.62 | 9.35 | 9.59 | +1.48% | 13,937 | 13,287,759 |
| 2024-06-11 | 9.49 | 9.5 | 9.31 | 9.45 | -0.21% | 15,814 | 14,855,819 |
| 2024-06-07 | 9.37 | 9.5 | 9.27 | 9.47 | +2.05% | 22,153 | 20,840,402 |
| 2024-06-06 | 9.69 | 9.7 | 9.25 | 9.28 | -4.43% | 36,408 | 34,334,596 |
| 2024-06-05 | 9.86 | 10.09 | 9.71 | 9.71 | -2.61% | 23,426 | 23,120,223 |
| 2024-06-04 | 10.01 | 10.02 | 9.72 | 9.97 | +0.4% | 24,810 | 24,497,268 |
| 2024-06-03 | 10.04 | 10.04 | 9.75 | 9.93 | -1.29% | 34,900 | 34,504,565 |
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：