股票概览
9.2
+2.79%
+0.25
9.01
开盘价
9.34
最高价
9
最低价
137,248
成交量
数据更新至: 2024-06-28
技术指标
9.03
MA5 (5日均线)
9.31
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 | 9.34 | 9 | 9.2 | +2.79% | 137,248 | 126,627,520 |
| 2024-06-27 | 9.22 | 9.26 | 8.95 | 8.95 | -2.82% | 104,829 | 95,282,283 |
| 2024-06-26 | 8.95 | 9.25 | 8.74 | 9.21 | +3.02% | 118,750 | 107,431,589 |
| 2024-06-25 | 9 | 9.14 | 8.8 | 8.94 | +0.9% | 121,524 | 109,090,161 |
| 2024-06-24 | 9.38 | 9.43 | 8.85 | 8.86 | -5.14% | 142,124 | 128,268,505 |
| 2024-06-21 | 9.27 | 9.51 | 9.19 | 9.34 | 0% | 100,842 | 94,392,488 |
| 2024-06-20 | 9.83 | 9.85 | 9.31 | 9.34 | -5.85% | 208,211 | 198,167,479 |
| 2024-06-19 | 9.8 | 10.12 | 9.71 | 9.92 | +1.22% | 242,869 | 241,401,545 |
| 2024-06-18 | 9.55 | 9.85 | 9.39 | 9.8 | +3.16% | 179,130 | 173,866,435 |
| 2024-06-17 | 9.52 | 9.75 | 9.45 | 9.5 | -1.14% | 114,197 | 109,194,870 |
| 2024-06-14 | 9.61 | 9.65 | 9.38 | 9.61 | +0.1% | 119,198 | 113,282,915 |
| 2024-06-13 | 9.68 | 9.74 | 9.55 | 9.6 | -1.64% | 132,505 | 127,439,250 |
| 2024-06-12 | 9.5 | 9.88 | 9.45 | 9.76 | +2.2% | 172,365 | 167,685,703 |
| 2024-06-11 | 9.35 | 9.6 | 9.1 | 9.55 | +1.6% | 152,741 | 143,498,811 |
| 2024-06-07 | 9.41 | 9.61 | 9.25 | 9.4 | +0.75% | 181,632 | 171,304,171 |
| 2024-06-06 | 10 | 10.07 | 9.3 | 9.33 | -7.35% | 328,518 | 313,048,905 |
| 2024-06-05 | 9.93 | 10.35 | 9.92 | 10.07 | +0.8% | 237,718 | 241,895,594 |
| 2024-06-04 | 10 | 10.19 | 9.75 | 9.99 | -1.28% | 220,271 | 218,330,786 |
| 2024-06-03 | 10.36 | 10.58 | 9.95 | 10.12 | -0.88% | 295,138 | 303,968,134 |
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：