股票概览
9.11
+1%
+0.09
9.01
开盘价
9.28
最高价
9.01
最低价
125,941
成交量
数据更新至: 2024-06-28
技术指标
9.07
MA5 (5日均线)
9.39
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 | 9.01 | 9.28 | 9.01 | 9.11 | +1% | 125,941 | 115,735,619 |
| 2024-06-27 | 9.18 | 9.3 | 9.01 | 9.02 | -2.91% | 109,050 | 100,038,942 |
| 2024-06-26 | 8.94 | 9.33 | 8.79 | 9.29 | +4.03% | 140,509 | 127,956,348 |
| 2024-06-25 | 9.07 | 9.09 | 8.76 | 8.93 | -0.78% | 143,005 | 127,738,319 |
| 2024-06-24 | 9.3 | 9.46 | 9 | 9 | -4.66% | 171,979 | 158,196,679 |
| 2024-06-21 | 9.57 | 9.6 | 9.36 | 9.44 | -2.18% | 150,733 | 142,895,728 |
| 2024-06-20 | 9.94 | 10.01 | 9.64 | 9.65 | -3.69% | 242,282 | 238,051,960 |
| 2024-06-19 | 9.81 | 10.07 | 9.73 | 10.02 | +2.14% | 279,697 | 277,471,714 |
| 2024-06-18 | 9.66 | 9.86 | 9.6 | 9.81 | +1.76% | 196,856 | 192,560,893 |
| 2024-06-17 | 9.58 | 9.75 | 9.52 | 9.64 | +0.42% | 141,419 | 136,471,924 |
| 2024-06-14 | 9.66 | 9.69 | 9.45 | 9.6 | -1.64% | 194,914 | 186,490,449 |
| 2024-06-13 | 9.69 | 9.92 | 9.61 | 9.76 | +0.72% | 267,978 | 262,121,050 |
| 2024-06-12 | 9.68 | 9.77 | 9.59 | 9.69 | -0.1% | 208,017 | 201,286,432 |
| 2024-06-11 | 9.26 | 9.8 | 8.91 | 9.7 | +4.53% | 265,924 | 251,208,748 |
| 2024-06-07 | 9.46 | 9.51 | 9.16 | 9.28 | 0% | 204,332 | 190,565,235 |
| 2024-06-06 | 9.78 | 10 | 9.2 | 9.28 | -5.11% | 346,511 | 330,331,525 |
| 2024-06-05 | 10 | 10.36 | 9.77 | 9.78 | -2.88% | 338,678 | 341,522,976 |
| 2024-06-04 | 10.41 | 10.52 | 9.9 | 10.07 | -4.64% | 404,076 | 409,040,907 |
| 2024-06-03 | 10.88 | 11.04 | 10.46 | 10.56 | -2.49% | 460,898 | 494,402,014 |
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：