股票概览
9.26
+1.2%
+0.11
9.17
开盘价
9.43
最高价
9.04
最低价
21,707
成交量
数据更新至: 2024-06-28
技术指标
9.16
MA5 (5日均线)
9.53
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 | 9.17 | 9.43 | 9.04 | 9.26 | +1.2% | 21,707 | 20,221,352 |
| 2024-06-27 | 9.32 | 9.46 | 9.15 | 9.15 | -1.93% | 21,333 | 19,818,507 |
| 2024-06-26 | 8.98 | 9.35 | 8.91 | 9.33 | +3.67% | 21,516 | 19,702,057 |
| 2024-06-25 | 9.05 | 9.17 | 8.9 | 9 | -0.77% | 22,985 | 20,793,570 |
| 2024-06-24 | 9.63 | 9.63 | 9.06 | 9.07 | -6.11% | 32,404 | 30,010,711 |
| 2024-06-21 | 9.68 | 9.78 | 9.57 | 9.66 | -1.33% | 20,515 | 19,823,637 |
| 2024-06-20 | 10.01 | 10.06 | 9.76 | 9.79 | -2% | 27,052 | 26,759,021 |
| 2024-06-19 | 10.08 | 10.15 | 9.92 | 9.99 | -0.79% | 17,573 | 17,588,687 |
| 2024-06-18 | 9.92 | 10.1 | 9.9 | 10.07 | +1.21% | 15,205 | 15,265,806 |
| 2024-06-17 | 10 | 10.06 | 9.88 | 9.95 | -0.5% | 18,273 | 18,246,401 |
| 2024-06-14 | 10.03 | 10.05 | 9.88 | 10 | -0.5% | 24,044 | 23,926,787 |
| 2024-06-13 | 9.99 | 10.19 | 9.94 | 10.05 | +0.1% | 25,861 | 26,045,543 |
| 2024-06-12 | 9.95 | 10.18 | 9.93 | 10.04 | 0% | 29,448 | 29,627,601 |
| 2024-06-11 | 9.71 | 10.07 | 9.5 | 10.04 | +3.19% | 32,654 | 32,194,966 |
| 2024-06-07 | 9.6 | 9.78 | 9.45 | 9.73 | +3.84% | 30,894 | 29,853,932 |
| 2024-06-06 | 9.91 | 9.97 | 9.27 | 9.37 | -4.87% | 38,598 | 36,876,584 |
| 2024-06-05 | 10.1 | 10.22 | 9.82 | 9.85 | -2.86% | 27,508 | 27,617,901 |
| 2024-06-04 | 10.25 | 10.35 | 9.94 | 10.14 | -1.55% | 42,511 | 42,824,322 |
| 2024-06-03 | 10.62 | 10.75 | 10.19 | 10.3 | -3.83% | 36,334 | 37,890,165 |
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：