股票概览
9.01
+0.9%
+0.08
8.95
开盘价
9.16
最高价
8.92
最低价
59,954
成交量
数据更新至: 2024-06-28
技术指标
8.96
MA5 (5日均线)
9.07
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 | 8.95 | 9.16 | 8.92 | 9.01 | +0.9% | 59,954 | 54,329,930 |
| 2024-06-27 | 9.09 | 9.11 | 8.92 | 8.93 | -1.98% | 44,649 | 40,169,555 |
| 2024-06-26 | 8.94 | 9.13 | 8.9 | 9.11 | +2.02% | 55,961 | 50,508,178 |
| 2024-06-25 | 8.86 | 8.98 | 8.85 | 8.93 | +1.02% | 50,035 | 44,630,405 |
| 2024-06-24 | 9.07 | 9.08 | 8.81 | 8.84 | -2.64% | 73,796 | 65,723,274 |
| 2024-06-21 | 9.09 | 9.19 | 9.05 | 9.08 | 0% | 43,751 | 39,850,196 |
| 2024-06-20 | 9.17 | 9.22 | 9.06 | 9.08 | -1.41% | 51,401 | 46,822,853 |
| 2024-06-19 | 9.31 | 9.34 | 9.2 | 9.21 | -1.07% | 44,544 | 41,215,597 |
| 2024-06-18 | 9.23 | 9.32 | 9.19 | 9.31 | +0.87% | 46,464 | 43,074,307 |
| 2024-06-17 | 9.22 | 9.28 | 9.17 | 9.23 | -0.32% | 43,023 | 39,673,864 |
| 2024-06-14 | 9.21 | 9.29 | 9.15 | 9.26 | +0.54% | 62,992 | 58,050,889 |
| 2024-06-13 | 9.33 | 9.33 | 9.15 | 9.21 | -1.29% | 68,940 | 63,536,548 |
| 2024-06-12 | 9.35 | 9.35 | 9.25 | 9.33 | 0% | 49,449 | 45,983,769 |
| 2024-06-11 | 9.42 | 9.43 | 9.26 | 9.33 | -0.96% | 50,226 | 46,875,926 |
| 2024-06-07 | 9.24 | 9.43 | 9.24 | 9.42 | +2.17% | 62,676 | 58,475,287 |
| 2024-06-06 | 9.39 | 9.4 | 9.18 | 9.22 | -1.39% | 86,336 | 79,979,925 |
| 2024-06-05 | 9.53 | 9.54 | 9.34 | 9.35 | -1.89% | 57,229 | 53,975,615 |
| 2024-06-04 | 9.42 | 9.54 | 9.35 | 9.53 | +1.17% | 55,747 | 52,783,982 |
| 2024-06-03 | 9.61 | 9.66 | 9.34 | 9.42 | -2.38% | 88,177 | 83,381,557 |
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：