股票概览
9.63
+7.12%
+0.64
8.99
开盘价
9.76
最高价
8.99
最低价
67,079
成交量
数据更新至: 2024-06-28
技术指标
9.07
MA5 (5日均线)
9.34
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 | 8.99 | 9.76 | 8.99 | 9.63 | +7.12% | 67,079 | 63,965,458 |
| 2024-06-27 | 9.11 | 9.34 | 8.95 | 8.99 | -2.28% | 25,330 | 23,098,333 |
| 2024-06-26 | 8.55 | 9.2 | 8.54 | 9.2 | +5.02% | 33,118 | 29,479,574 |
| 2024-06-25 | 8.78 | 9 | 8.67 | 8.76 | -0.23% | 24,779 | 21,764,165 |
| 2024-06-24 | 9.16 | 9.23 | 8.71 | 8.78 | -4.98% | 33,506 | 29,887,467 |
| 2024-06-21 | 9.46 | 9.47 | 9.2 | 9.24 | -2.01% | 25,613 | 23,784,775 |
| 2024-06-20 | 9.79 | 9.79 | 9.31 | 9.43 | -3.78% | 42,951 | 41,018,288 |
| 2024-06-19 | 9.91 | 9.99 | 9.67 | 9.8 | -1.11% | 50,827 | 49,810,888 |
| 2024-06-18 | 9.6 | 9.96 | 9.54 | 9.91 | +2.69% | 57,031 | 55,714,554 |
| 2024-06-17 | 9.46 | 9.86 | 9.34 | 9.65 | -0.1% | 67,295 | 64,795,118 |
| 2024-06-14 | 9.47 | 10.32 | 9.35 | 9.66 | +2.77% | 96,687 | 94,421,950 |
| 2024-06-13 | 9.09 | 9.58 | 9.01 | 9.4 | +3.75% | 64,734 | 60,652,953 |
| 2024-06-12 | 8.81 | 9.2 | 8.67 | 9.06 | +2.6% | 47,235 | 42,740,735 |
| 2024-06-11 | 8.66 | 8.85 | 8.32 | 8.83 | +1.38% | 46,372 | 39,826,912 |
| 2024-06-07 | 8.7 | 8.85 | 8.45 | 8.71 | +1.52% | 57,303 | 49,640,400 |
| 2024-06-06 | 9.43 | 9.65 | 8.5 | 8.58 | -10.16% | 114,684 | 103,576,094 |
| 2024-06-05 | 10.12 | 10.3 | 9.55 | 9.55 | -11% | 154,799 | 152,624,856 |
| 2024-06-04 | 9.44 | 11.41 | 8.9 | 10.73 | -14.71% | 212,968 | 216,004,576 |
| 2024-06-03 | 12.59 | 13.14 | 12.3 | 12.58 | -1.56% | 47,799 | 60,343,869 |
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：