股票概览
9.16
-0.11%
-0.01
9.12
开盘价
9.31
最高价
9.11
最低价
21,966
成交量
数据更新至: 2024-06-28
技术指标
9.11
MA5 (5日均线)
9.21
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 | 9.12 | 9.31 | 9.11 | 9.16 | -0.11% | 21,966 | 20,303,453 |
| 2024-06-27 | 9.33 | 9.41 | 9.14 | 9.17 | -1.93% | 23,753 | 21,996,124 |
| 2024-06-26 | 8.91 | 9.38 | 8.9 | 9.35 | +4.7% | 27,065 | 24,768,119 |
| 2024-06-25 | 8.92 | 9.07 | 8.88 | 8.93 | +0.11% | 21,757 | 19,510,179 |
| 2024-06-24 | 9.27 | 9.27 | 8.84 | 8.92 | -3.88% | 30,697 | 27,625,868 |
| 2024-06-21 | 9.23 | 9.4 | 9.1 | 9.28 | +0.76% | 23,108 | 21,440,366 |
| 2024-06-20 | 9.39 | 9.53 | 9.21 | 9.21 | -2.13% | 31,291 | 29,198,923 |
| 2024-06-19 | 9.38 | 9.47 | 9.32 | 9.41 | +0.32% | 21,982 | 20,652,264 |
| 2024-06-18 | 9.29 | 9.4 | 9.2 | 9.38 | +0.97% | 22,809 | 21,283,930 |
| 2024-06-17 | 9.29 | 9.36 | 9.21 | 9.29 | -0.11% | 20,687 | 19,217,507 |
| 2024-06-14 | 9.42 | 9.47 | 9.3 | 9.3 | -0.85% | 26,425 | 24,723,507 |
| 2024-06-13 | 9.42 | 9.5 | 9.26 | 9.38 | -0.21% | 24,237 | 22,739,193 |
| 2024-06-12 | 9.36 | 9.51 | 9.33 | 9.4 | 0% | 31,038 | 29,229,442 |
| 2024-06-11 | 9.33 | 9.43 | 9.1 | 9.4 | +1.29% | 34,330 | 31,778,666 |
| 2024-06-07 | 8.97 | 9.33 | 8.97 | 9.28 | +3.46% | 48,984 | 45,024,315 |
| 2024-06-06 | 9.48 | 9.51 | 8.92 | 8.97 | -4.98% | 54,257 | 49,545,234 |
| 2024-06-05 | 9.67 | 9.74 | 9.43 | 9.44 | -2.78% | 31,798 | 30,486,755 |
| 2024-06-04 | 9.81 | 9.87 | 9.6 | 9.71 | -1.02% | 33,455 | 32,480,839 |
| 2024-06-03 | 10.07 | 10.07 | 9.74 | 9.81 | -2.58% | 37,348 | 36,932,551 |
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：