股票概览
9.37
+2.85%
+0.26
9.13
开盘价
9.52
最高价
9.13
最低价
53,867
成交量
数据更新至: 2024-06-28
技术指标
9.17
MA5 (5日均线)
9.42
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 | 9.13 | 9.52 | 9.13 | 9.37 | +2.85% | 53,867 | 50,410,273 |
| 2024-06-27 | 9.26 | 9.51 | 9.1 | 9.11 | -2.25% | 47,826 | 44,404,320 |
| 2024-06-26 | 8.94 | 9.35 | 8.83 | 9.32 | +3.33% | 49,765 | 45,541,450 |
| 2024-06-25 | 9.02 | 9.15 | 8.91 | 9.02 | -0.11% | 38,717 | 34,979,321 |
| 2024-06-24 | 9.2 | 9.29 | 8.91 | 9.03 | -2.8% | 53,284 | 48,333,644 |
| 2024-06-21 | 9.31 | 9.42 | 9.01 | 9.29 | -0.85% | 59,219 | 54,639,404 |
| 2024-06-20 | 9.75 | 9.84 | 9.32 | 9.37 | -4.19% | 88,213 | 84,478,154 |
| 2024-06-19 | 9.83 | 10.08 | 9.78 | 9.78 | -1.01% | 85,541 | 84,672,178 |
| 2024-06-18 | 9.89 | 9.97 | 9.74 | 9.88 | -1.1% | 99,274 | 97,593,478 |
| 2024-06-17 | 9.9 | 10.1 | 9.66 | 9.99 | +0.1% | 111,219 | 109,640,532 |
| 2024-06-14 | 9.86 | 10.07 | 9.82 | 9.98 | -2.35% | 134,784 | 133,890,436 |
| 2024-06-13 | 9.5 | 10.45 | 9.41 | 10.22 | +5.58% | 232,459 | 231,887,612 |
| 2024-06-12 | 9.21 | 9.68 | 9.11 | 9.68 | +3.53% | 177,363 | 167,709,905 |
| 2024-06-11 | 9.99 | 9.99 | 8.72 | 9.35 | -4.88% | 211,127 | 196,304,318 |
| 2024-06-07 | 8.98 | 9.83 | 8.96 | 9.83 | +20.02% | 118,602 | 115,506,716 |
| 2024-06-06 | 8.57 | 8.7 | 8.11 | 8.19 | -4.77% | 46,150 | 38,190,806 |
| 2024-06-05 | 8.87 | 8.87 | 8.56 | 8.6 | -2.16% | 25,327 | 21,894,444 |
| 2024-06-04 | 9.1 | 9.1 | 8.63 | 8.79 | -3.83% | 51,302 | 45,017,146 |
| 2024-06-03 | 9.5 | 9.5 | 9.03 | 9.14 | -3.38% | 41,589 | 38,387,711 |
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：