股票概览
9.28
+3.92%
+0.35
8.89
开盘价
9.34
最高价
8.83
最低价
641,299
成交量
数据更新至: 2024-06-28
技术指标
9.21
MA5 (5日均线)
9.55
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 | 8.89 | 9.34 | 8.83 | 9.28 | +3.92% | 641,299 | 589,002,421 |
| 2024-06-27 | 9.19 | 9.22 | 8.92 | 8.93 | -3.98% | 392,319 | 355,011,909 |
| 2024-06-26 | 9.06 | 9.32 | 8.95 | 9.3 | +0.32% | 510,267 | 465,000,898 |
| 2024-06-25 | 9.28 | 9.45 | 9.16 | 9.27 | -0.11% | 429,359 | 398,792,814 |
| 2024-06-24 | 9.46 | 9.59 | 9.25 | 9.28 | -5.4% | 630,169 | 590,969,550 |
| 2024-06-21 | 10.14 | 10.22 | 9.8 | 9.81 | -2.87% | 571,663 | 568,082,521 |
| 2024-06-20 | 10.14 | 10.36 | 9.92 | 10.1 | +0.4% | 822,392 | 834,114,693 |
| 2024-06-19 | 9.8 | 10.28 | 9.76 | 10.06 | +2.65% | 914,501 | 921,397,867 |
| 2024-06-18 | 9.67 | 9.9 | 9.56 | 9.8 | +1.34% | 570,177 | 557,091,183 |
| 2024-06-17 | 9.95 | 10.05 | 9.65 | 9.67 | -3.2% | 507,139 | 496,176,907 |
| 2024-06-14 | 9.76 | 10.05 | 9.66 | 9.99 | +0.4% | 482,345 | 476,546,608 |
| 2024-06-13 | 9.9 | 10.2 | 9.81 | 9.95 | -2.26% | 601,995 | 598,891,018 |
| 2024-06-12 | 9.73 | 10.25 | 9.71 | 10.18 | +3.56% | 722,515 | 722,993,324 |
| 2024-06-11 | 9.79 | 10.08 | 9.6 | 9.83 | -4.56% | 763,309 | 746,280,288 |
| 2024-06-07 | 10.55 | 10.63 | 10.12 | 10.3 | -0.1% | 634,402 | 655,484,576 |
| 2024-06-06 | 10.45 | 10.56 | 10.26 | 10.31 | +0.88% | 745,614 | 776,160,927 |
| 2024-06-05 | 10.35 | 10.44 | 10.2 | 10.22 | -5.28% | 738,329 | 761,525,369 |
| 2024-06-04 | 10.73 | 10.89 | 10.5 | 10.79 | +1.6% | 710,507 | 761,033,371 |
| 2024-06-03 | 10.83 | 10.95 | 10.52 | 10.62 | -3.54% | 766,134 | 818,906,098 |
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：