股票概览
9.18
+1.21%
+0.11
9
开盘价
9.32
最高价
8.95
最低价
61,695
成交量
数据更新至: 2024-06-28
技术指标
9.22
MA5 (5日均线)
9.53
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 | 9.32 | 8.95 | 9.18 | +1.21% | 61,695 | 56,794,614 |
| 2024-06-27 | 9.41 | 9.42 | 9.01 | 9.07 | -3.51% | 68,299 | 62,923,471 |
| 2024-06-26 | 9.29 | 9.43 | 9.05 | 9.4 | +1.62% | 67,201 | 62,081,431 |
| 2024-06-25 | 9.18 | 9.36 | 9.16 | 9.25 | +0.54% | 71,073 | 65,876,375 |
| 2024-06-24 | 9.61 | 9.61 | 9.1 | 9.2 | -5.15% | 113,244 | 105,190,327 |
| 2024-06-21 | 9.7 | 9.8 | 9.45 | 9.7 | -0.21% | 83,601 | 80,792,902 |
| 2024-06-20 | 10.13 | 10.33 | 9.7 | 9.72 | -4.89% | 133,548 | 133,052,903 |
| 2024-06-19 | 10.03 | 10.49 | 10.03 | 10.22 | +2% | 196,888 | 202,960,366 |
| 2024-06-18 | 9.53 | 10.16 | 9.5 | 10.02 | +5.36% | 162,851 | 161,236,467 |
| 2024-06-17 | 9.57 | 9.7 | 9.45 | 9.51 | -1.35% | 72,645 | 69,336,057 |
| 2024-06-14 | 9.75 | 9.85 | 9.6 | 9.64 | -1.13% | 65,953 | 63,872,517 |
| 2024-06-13 | 10.05 | 10.16 | 9.7 | 9.75 | -3.75% | 111,814 | 110,564,109 |
| 2024-06-12 | 9.92 | 10.19 | 9.87 | 10.13 | +2.22% | 106,688 | 107,535,425 |
| 2024-06-11 | 9.69 | 9.93 | 9.51 | 9.91 | +1.43% | 82,763 | 80,756,077 |
| 2024-06-07 | 9.83 | 9.88 | 9.61 | 9.77 | +0.72% | 83,414 | 81,408,489 |
| 2024-06-06 | 10.08 | 10.15 | 9.5 | 9.7 | -3% | 131,142 | 127,806,232 |
| 2024-06-05 | 10.4 | 10.44 | 9.96 | 10 | -4.58% | 119,237 | 120,704,437 |
| 2024-06-04 | 10.71 | 10.74 | 10.28 | 10.48 | -3.05% | 121,597 | 127,246,233 |
| 2024-06-03 | 10.99 | 11.04 | 10.62 | 10.81 | -1.55% | 109,175 | 118,151,494 |
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：