股票概览
8.48
+0.71%
+0.06
8.45
开盘价
8.65
最高价
8.32
最低价
76,023
成交量
数据更新至: 2024-06-28
技术指标
8.49
MA5 (5日均线)
8.73
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 | 8.45 | 8.65 | 8.32 | 8.48 | +0.71% | 76,023 | 64,753,705 |
| 2024-06-27 | 8.54 | 8.93 | 8.39 | 8.42 | -2.09% | 84,667 | 73,220,837 |
| 2024-06-26 | 8.42 | 8.65 | 8.26 | 8.6 | +2.5% | 66,390 | 55,945,082 |
| 2024-06-25 | 8.61 | 8.61 | 8.3 | 8.39 | -2.21% | 81,304 | 68,512,891 |
| 2024-06-24 | 8.88 | 8.93 | 8.56 | 8.58 | -3.27% | 111,261 | 96,793,212 |
| 2024-06-21 | 8.81 | 8.95 | 8.64 | 8.87 | -0.78% | 98,708 | 86,952,054 |
| 2024-06-20 | 8.82 | 9.21 | 8.82 | 8.94 | +0.68% | 159,808 | 144,386,975 |
| 2024-06-19 | 9.05 | 9.07 | 8.71 | 8.88 | -1.55% | 126,359 | 111,632,382 |
| 2024-06-18 | 9.17 | 9.2 | 8.97 | 9.02 | -0.66% | 124,263 | 112,994,273 |
| 2024-06-17 | 8.9 | 9.16 | 8.86 | 9.08 | +1.34% | 112,956 | 102,641,166 |
| 2024-06-14 | 9.04 | 9.11 | 8.91 | 8.96 | -1.32% | 119,457 | 107,390,340 |
| 2024-06-13 | 8.95 | 9.27 | 8.88 | 9.08 | +1.68% | 137,758 | 125,324,931 |
| 2024-06-12 | 8.91 | 9.08 | 8.87 | 8.93 | 0% | 121,287 | 108,678,490 |
| 2024-06-11 | 8.38 | 8.99 | 8.26 | 8.93 | +7.33% | 153,414 | 133,903,131 |
| 2024-06-07 | 8.42 | 8.53 | 8.25 | 8.32 | -0.83% | 59,696 | 49,944,287 |
| 2024-06-06 | 8.64 | 8.75 | 8.23 | 8.39 | -4% | 86,684 | 73,361,291 |
| 2024-06-05 | 8.8 | 9.01 | 8.72 | 8.74 | -1.8% | 66,691 | 59,054,098 |
| 2024-06-04 | 8.84 | 8.92 | 8.74 | 8.9 | -0.78% | 84,934 | 75,007,665 |
| 2024-06-03 | 8.83 | 8.98 | 8.65 | 8.97 | +2.28% | 160,999 | 142,833,798 |
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：