股票概览
9.09
+0.44%
+0.04
9.06
开盘价
9.3
最高价
8.9
最低价
16,937
成交量
数据更新至: 2024-06-28
技术指标
8.95
MA5 (5日均线)
9.16
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 | 9.06 | 9.3 | 8.9 | 9.09 | +0.44% | 16,937 | 15,406,324 |
| 2024-06-27 | 9.19 | 9.31 | 8.92 | 9.05 | -1.31% | 22,139 | 20,213,370 |
| 2024-06-26 | 8.75 | 9.2 | 8.52 | 9.17 | +5.52% | 34,074 | 30,250,044 |
| 2024-06-25 | 8.9 | 9.02 | 8.64 | 8.69 | -0.46% | 24,217 | 21,335,691 |
| 2024-06-24 | 9.13 | 9.25 | 8.71 | 8.73 | -5.01% | 27,915 | 24,759,717 |
| 2024-06-21 | 9.23 | 9.45 | 9.04 | 9.19 | -0.54% | 18,171 | 16,792,800 |
| 2024-06-20 | 9.61 | 9.63 | 9.22 | 9.24 | -3.85% | 17,377 | 16,260,855 |
| 2024-06-19 | 9.51 | 9.78 | 9.43 | 9.61 | +0.52% | 21,985 | 21,078,195 |
| 2024-06-18 | 9.3 | 9.57 | 9.25 | 9.56 | +2.8% | 18,876 | 17,857,013 |
| 2024-06-17 | 9.65 | 9.65 | 9.22 | 9.3 | -2.62% | 21,160 | 19,801,250 |
| 2024-06-14 | 9.74 | 9.82 | 9.5 | 9.55 | -1.95% | 19,281 | 18,596,896 |
| 2024-06-13 | 9.9 | 10.05 | 9.68 | 9.74 | -1.32% | 21,795 | 21,381,620 |
| 2024-06-12 | 9.78 | 9.98 | 9.56 | 9.87 | +2.17% | 23,638 | 23,190,767 |
| 2024-06-11 | 9.88 | 9.88 | 9.4 | 9.66 | -2.13% | 25,642 | 24,538,033 |
| 2024-06-07 | 9.49 | 9.92 | 9.36 | 9.87 | +6.24% | 35,224 | 34,183,268 |
| 2024-06-06 | 9.94 | 10.01 | 9.17 | 9.29 | -6.26% | 33,830 | 32,021,463 |
| 2024-06-05 | 10.1 | 10.14 | 9.91 | 9.91 | -2.94% | 21,675 | 21,649,427 |
| 2024-06-04 | 10.52 | 10.52 | 9.88 | 10.21 | -3.04% | 33,186 | 33,480,931 |
| 2024-06-03 | 10.85 | 10.91 | 10.3 | 10.53 | -3.39% | 40,161 | 42,405,970 |
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：