股票概览
8.49
-0.47%
-0.04
8.49
开盘价
8.82
最高价
8.38
最低价
73,732
成交量
数据更新至: 2024-06-28
技术指标
8.82
MA5 (5日均线)
9.35
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 | 8.49 | 8.82 | 8.38 | 8.49 | -0.47% | 73,732 | 63,418,314 |
| 2024-06-27 | 9.02 | 9.02 | 8.51 | 8.53 | -4.69% | 79,565 | 69,592,255 |
| 2024-06-26 | 8.83 | 9.03 | 8.35 | 8.95 | +2.29% | 97,811 | 85,266,573 |
| 2024-06-25 | 9.52 | 9.52 | 8.56 | 8.75 | -6.91% | 157,798 | 139,573,263 |
| 2024-06-24 | 10.36 | 10.39 | 9.32 | 9.4 | -8.56% | 155,945 | 153,037,442 |
| 2024-06-21 | 10.39 | 10.42 | 9.89 | 10.28 | -1.34% | 158,747 | 160,382,985 |
| 2024-06-20 | 9.39 | 11.29 | 9.31 | 10.42 | +10.62% | 284,140 | 294,433,739 |
| 2024-06-19 | 9.61 | 9.72 | 9.19 | 9.42 | -2.69% | 70,917 | 66,506,350 |
| 2024-06-18 | 9.52 | 9.82 | 9.44 | 9.68 | +1.57% | 67,604 | 65,151,765 |
| 2024-06-17 | 9.33 | 9.66 | 9.2 | 9.53 | +1.6% | 66,307 | 62,930,444 |
| 2024-06-14 | 9.61 | 9.71 | 9.3 | 9.38 | -2.9% | 72,489 | 68,324,786 |
| 2024-06-13 | 9.2 | 10.02 | 9.1 | 9.66 | +5.11% | 127,129 | 122,431,679 |
| 2024-06-12 | 9.14 | 9.41 | 9.03 | 9.19 | +0.55% | 51,890 | 47,995,834 |
| 2024-06-11 | 8.57 | 9.17 | 8.33 | 9.14 | +5.91% | 68,037 | 59,647,231 |
| 2024-06-07 | 8.46 | 8.77 | 8.36 | 8.63 | +2.74% | 54,151 | 46,457,321 |
| 2024-06-06 | 9.1 | 9.46 | 8.37 | 8.4 | -7.28% | 85,676 | 75,726,481 |
| 2024-06-05 | 9.22 | 9.5 | 9.06 | 9.06 | -2.69% | 46,183 | 42,839,706 |
| 2024-06-04 | 9.85 | 9.85 | 9.17 | 9.31 | -5.77% | 77,311 | 72,492,230 |
| 2024-06-03 | 9.95 | 10.26 | 9.76 | 9.88 | -1% | 84,850 | 84,823,766 |
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：