股票概览
9.08
+1.79%
+0.16
8.92
开盘价
9.26
最高价
8.81
最低价
73,535
成交量
数据更新至: 2024-06-28
技术指标
8.89
MA5 (5日均线)
9.15
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 | 8.92 | 9.26 | 8.81 | 9.08 | +1.79% | 73,535 | 67,079,658 |
| 2024-06-27 | 9.1 | 9.18 | 8.91 | 8.92 | -1.44% | 66,032 | 59,735,968 |
| 2024-06-26 | 8.69 | 9.06 | 8.55 | 9.05 | +4.62% | 75,709 | 66,827,830 |
| 2024-06-25 | 8.85 | 8.88 | 8.56 | 8.65 | -1.37% | 69,440 | 60,339,151 |
| 2024-06-24 | 9.15 | 9.16 | 8.75 | 8.77 | -4.36% | 73,271 | 65,444,255 |
| 2024-06-21 | 9.3 | 9.3 | 9.01 | 9.17 | -0.76% | 49,608 | 45,454,090 |
| 2024-06-20 | 9.58 | 9.61 | 9.22 | 9.24 | -3.55% | 67,292 | 63,168,625 |
| 2024-06-19 | 9.58 | 9.68 | 9.53 | 9.58 | 0% | 63,810 | 61,294,980 |
| 2024-06-18 | 9.43 | 9.61 | 9.39 | 9.58 | +1.7% | 72,616 | 69,354,487 |
| 2024-06-17 | 9.47 | 9.59 | 9.36 | 9.42 | -0.74% | 54,259 | 51,315,148 |
| 2024-06-14 | 9.44 | 9.5 | 9.32 | 9.49 | +0.96% | 62,250 | 58,753,791 |
| 2024-06-13 | 9.44 | 9.6 | 9.39 | 9.4 | -0.63% | 74,237 | 70,506,551 |
| 2024-06-12 | 9.26 | 9.5 | 9.25 | 9.46 | +2.05% | 79,961 | 75,432,008 |
| 2024-06-11 | 9.19 | 9.28 | 8.76 | 9.27 | +1.87% | 84,501 | 76,645,281 |
| 2024-06-07 | 9 | 9.25 | 8.94 | 9.1 | +2.71% | 102,607 | 93,320,504 |
| 2024-06-06 | 9.24 | 9.48 | 8.75 | 8.86 | -4.22% | 133,948 | 120,893,371 |
| 2024-06-05 | 9.4 | 9.46 | 9.22 | 9.25 | -2.22% | 88,149 | 82,198,407 |
| 2024-06-04 | 9.71 | 9.79 | 9.3 | 9.46 | -4.06% | 140,037 | 132,802,115 |
| 2024-06-03 | 10.25 | 10.31 | 9.77 | 9.86 | -3.71% | 121,659 | 121,419,616 |
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：