股票概览
9.14
+0.99%
+0.09
9.1
开盘价
9.34
最高价
9.04
最低价
173,348
成交量
数据更新至: 2024-06-28
技术指标
9.31
MA5 (5日均线)
9.66
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 | 9.1 | 9.34 | 9.04 | 9.14 | +0.99% | 173,348 | 159,674,745 |
| 2024-06-27 | 9.4 | 9.42 | 9.05 | 9.05 | -4.54% | 197,578 | 181,043,108 |
| 2024-06-26 | 9.32 | 9.49 | 9.14 | 9.48 | +0.96% | 182,049 | 169,952,111 |
| 2024-06-25 | 9.48 | 9.52 | 9.32 | 9.39 | -0.84% | 125,869 | 118,466,172 |
| 2024-06-24 | 9.85 | 9.97 | 9.4 | 9.47 | -5.21% | 216,136 | 207,323,610 |
| 2024-06-21 | 9.89 | 10.1 | 9.84 | 9.99 | +1.42% | 202,505 | 202,195,451 |
| 2024-06-20 | 10.04 | 10.06 | 9.69 | 9.85 | -1.7% | 273,283 | 269,011,339 |
| 2024-06-19 | 9.9 | 10.28 | 9.83 | 10.02 | +1.01% | 374,178 | 375,625,467 |
| 2024-06-18 | 10.35 | 10.45 | 9.69 | 9.92 | -3.69% | 608,256 | 601,972,722 |
| 2024-06-17 | 10.65 | 10.71 | 10.25 | 10.3 | -3.83% | 175,506 | 182,514,696 |
| 2024-06-14 | 10.36 | 10.74 | 10.32 | 10.71 | +2.78% | 157,117 | 166,699,209 |
| 2024-06-13 | 10.61 | 10.64 | 10.3 | 10.42 | -1.98% | 107,770 | 112,504,427 |
| 2024-06-12 | 10.53 | 10.76 | 10.46 | 10.63 | +0.95% | 131,841 | 139,731,664 |
| 2024-06-11 | 10.29 | 10.6 | 10.1 | 10.53 | +0.38% | 186,237 | 192,271,348 |
| 2024-06-07 | 10.6 | 10.64 | 10.3 | 10.49 | +0.1% | 130,865 | 137,147,855 |
| 2024-06-06 | 10.75 | 10.78 | 10.41 | 10.48 | -1.13% | 162,523 | 171,642,386 |
| 2024-06-05 | 10.92 | 10.96 | 10.58 | 10.6 | -3.81% | 180,127 | 193,179,887 |
| 2024-06-04 | 11 | 11.06 | 10.7 | 11.02 | +1.19% | 157,241 | 171,264,436 |
| 2024-06-03 | 11.19 | 11.19 | 10.74 | 10.89 | -3.46% | 231,669 | 253,199,762 |
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：