股票概览
8.55
-0.35%
-0.03
8.6
开盘价
8.79
最高价
8.5
最低价
4,245
成交量
数据更新至: 2024-06-28
技术指标
8.60
MA5 (5日均线)
8.86
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 | 8.6 | 8.79 | 8.5 | 8.55 | -0.35% | 4,245 | 3,664,252 |
| 2024-06-27 | 8.89 | 8.94 | 8.51 | 8.58 | -3.38% | 6,070 | 5,301,783 |
| 2024-06-26 | 8.56 | 8.92 | 8.48 | 8.88 | +3.74% | 6,957 | 6,067,805 |
| 2024-06-25 | 8.48 | 8.76 | 8.44 | 8.56 | +1.54% | 4,048 | 3,466,275 |
| 2024-06-24 | 8.85 | 8.92 | 8.4 | 8.43 | -5.6% | 7,486 | 6,413,810 |
| 2024-06-21 | 9.18 | 9.2 | 8.9 | 8.93 | -3.67% | 8,993 | 8,101,624 |
| 2024-06-20 | 9.11 | 9.6 | 8.95 | 9.27 | +1.42% | 13,422 | 12,503,280 |
| 2024-06-19 | 9.3 | 9.3 | 9.06 | 9.14 | -0.76% | 4,468 | 4,090,251 |
| 2024-06-18 | 9.38 | 9.38 | 8.98 | 9.21 | +1.88% | 6,065 | 5,562,893 |
| 2024-06-17 | 9.15 | 9.21 | 8.98 | 9.04 | -1.53% | 6,280 | 5,697,585 |
| 2024-06-14 | 9.39 | 9.53 | 9.01 | 9.18 | -2.86% | 10,860 | 9,980,644 |
| 2024-06-13 | 9.12 | 9.73 | 8.96 | 9.45 | +2.94% | 11,807 | 11,080,970 |
| 2024-06-12 | 9.05 | 9.27 | 9 | 9.18 | +1.21% | 6,075 | 5,566,302 |
| 2024-06-11 | 8.79 | 9.13 | 8.5 | 9.07 | +2.95% | 8,070 | 7,134,414 |
| 2024-06-07 | 8.53 | 8.88 | 8.53 | 8.81 | +3.89% | 6,377 | 5,568,011 |
| 2024-06-06 | 9.05 | 9.07 | 8.46 | 8.48 | -4.93% | 11,446 | 9,950,012 |
| 2024-06-05 | 9.24 | 9.42 | 8.89 | 8.92 | -3.46% | 7,555 | 6,820,674 |
| 2024-06-04 | 9.46 | 9.47 | 9.13 | 9.24 | -2.33% | 10,664 | 9,854,950 |
| 2024-06-03 | 9.95 | 9.95 | 9.36 | 9.46 | -4.44% | 10,573 | 10,076,583 |
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：