股票概览
8.82
+0.46%
+0.04
8.75
开盘价
9
最高价
8.69
最低价
104,122
成交量
数据更新至: 2024-06-28
技术指标
8.92
MA5 (5日均线)
9.50
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 | 8.75 | 9 | 8.69 | 8.82 | +0.46% | 104,122 | 92,636,768 |
| 2024-06-27 | 9.04 | 9.11 | 8.76 | 8.78 | -3.62% | 130,825 | 116,791,901 |
| 2024-06-26 | 8.8 | 9.14 | 8.67 | 9.11 | +3.29% | 152,797 | 136,530,381 |
| 2024-06-25 | 9.2 | 9.2 | 8.72 | 8.82 | -2.65% | 203,300 | 180,593,161 |
| 2024-06-24 | 9.58 | 9.84 | 9.05 | 9.06 | -6.02% | 254,238 | 238,251,481 |
| 2024-06-21 | 9.8 | 9.95 | 9.56 | 9.64 | -3.41% | 241,604 | 234,900,105 |
| 2024-06-20 | 10.1 | 10.25 | 9.95 | 9.98 | +0.6% | 301,854 | 304,806,564 |
| 2024-06-19 | 10.65 | 10.7 | 9.84 | 9.92 | -5.7% | 413,682 | 417,242,125 |
| 2024-06-18 | 10.23 | 10.6 | 10.11 | 10.52 | +2.14% | 379,961 | 395,133,066 |
| 2024-06-17 | 10.66 | 10.98 | 9.86 | 10.3 | -7.29% | 509,069 | 527,924,122 |
| 2024-06-14 | 10.89 | 11.55 | 10.66 | 11.11 | +2.78% | 587,892 | 655,249,515 |
| 2024-06-13 | 11.04 | 11.27 | 10.68 | 10.81 | +3.25% | 436,746 | 478,466,572 |
| 2024-06-12 | 10.3 | 10.65 | 10.1 | 10.47 | +3.05% | 223,223 | 233,166,476 |
| 2024-06-11 | 9.77 | 10.2 | 9.5 | 10.16 | +2.94% | 175,778 | 174,512,242 |
| 2024-06-07 | 9.97 | 10.04 | 9.54 | 9.87 | +0.51% | 193,666 | 189,896,840 |
| 2024-06-06 | 10.67 | 10.85 | 9.75 | 9.82 | -7.97% | 304,692 | 314,901,324 |
| 2024-06-05 | 10.74 | 11.02 | 10.6 | 10.67 | -0.74% | 144,935 | 156,907,661 |
| 2024-06-04 | 10.8 | 11.18 | 10.56 | 10.75 | -1.83% | 215,901 | 234,321,264 |
| 2024-06-03 | 10.77 | 11.07 | 10.59 | 10.95 | +2.72% | 242,382 | 262,561,264 |
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：