股票概览
9.42
+0.75%
+0.07
9.27
开盘价
9.71
最高价
9.23
最低价
202,168
成交量
数据更新至: 2024-06-28
技术指标
9.53
MA5 (5日均线)
10.22
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 | 9.27 | 9.71 | 9.23 | 9.42 | +0.75% | 202,168 | 192,296,183 |
| 2024-06-27 | 9.74 | 9.74 | 9.25 | 9.35 | -4.4% | 222,071 | 210,292,219 |
| 2024-06-26 | 9.55 | 9.79 | 9.15 | 9.78 | +0.31% | 255,710 | 242,711,354 |
| 2024-06-25 | 9.45 | 9.99 | 9.38 | 9.75 | +4.39% | 314,094 | 304,782,829 |
| 2024-06-24 | 9.53 | 9.92 | 9.26 | 9.34 | -3.71% | 254,447 | 243,561,772 |
| 2024-06-21 | 10.15 | 10.44 | 9.61 | 9.7 | -8.32% | 367,512 | 365,360,865 |
| 2024-06-20 | 11.5 | 11.53 | 10.58 | 10.58 | -10.49% | 409,631 | 458,016,776 |
| 2024-06-19 | 11 | 12.18 | 10.9 | 11.82 | +5.54% | 574,279 | 655,063,653 |
| 2024-06-18 | 11.2 | 11.53 | 10.48 | 11.2 | -0.53% | 414,456 | 456,309,101 |
| 2024-06-17 | 10.95 | 11.79 | 10.93 | 11.26 | +0.72% | 413,852 | 468,709,538 |
| 2024-06-14 | 11.39 | 11.68 | 10.87 | 11.18 | -5.97% | 493,552 | 557,094,341 |
| 2024-06-13 | 10.65 | 12.51 | 10.4 | 11.89 | +11.64% | 768,590 | 876,032,551 |
| 2024-06-12 | 9.9 | 10.66 | 9.76 | 10.65 | +5.03% | 554,127 | 571,951,248 |
| 2024-06-11 | 9.77 | 10.32 | 9.35 | 10.14 | +3.36% | 467,969 | 466,884,875 |
| 2024-06-07 | 9.67 | 10.36 | 9.53 | 9.81 | +0.31% | 485,290 | 484,207,212 |
| 2024-06-06 | 10.61 | 11 | 9.72 | 9.78 | -10.52% | 662,010 | 686,449,737 |
| 2024-06-05 | 10.6 | 12.19 | 9.9 | 10.93 | -10.56% | 785,493 | 859,724,922 |
| 2024-06-04 | 12.6 | 13.43 | 12.22 | 12.22 | -19.97% | 284,463 | 361,973,997 |
| 2024-06-03 | 13.01 | 15.65 | 12.37 | 15.27 | +16.21% | 862,668 | 1,214,635,176 |
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：