股票概览
9.26
+6.44%
+0.56
8.75
开盘价
9.55
最高价
8.47
最低价
193,815
成交量
数据更新至: 2024-06-28
技术指标
8.61
MA5 (5日均线)
8.91
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 | 8.75 | 9.55 | 8.47 | 9.26 | +6.44% | 193,815 | 177,512,227 |
| 2024-06-27 | 8.7 | 9.22 | 8.55 | 8.7 | +0.93% | 148,778 | 132,772,753 |
| 2024-06-26 | 8.11 | 8.64 | 7.99 | 8.62 | +6.03% | 89,192 | 74,406,879 |
| 2024-06-25 | 8.41 | 8.48 | 8.06 | 8.13 | -2.28% | 84,229 | 69,161,827 |
| 2024-06-24 | 8.94 | 8.97 | 8.31 | 8.32 | -7.14% | 82,675 | 70,984,084 |
| 2024-06-21 | 9.05 | 9.05 | 8.71 | 8.96 | -1.43% | 59,592 | 52,989,317 |
| 2024-06-20 | 9.31 | 9.39 | 9.05 | 9.09 | -2.36% | 70,737 | 65,080,041 |
| 2024-06-19 | 9.35 | 9.45 | 9.25 | 9.31 | -1.06% | 65,951 | 61,451,298 |
| 2024-06-18 | 9.22 | 9.43 | 9.22 | 9.41 | +1.73% | 97,279 | 90,641,589 |
| 2024-06-17 | 8.95 | 9.36 | 8.87 | 9.25 | +2.44% | 113,634 | 104,496,343 |
| 2024-06-14 | 9.04 | 9.11 | 8.82 | 9.03 | -0.77% | 79,999 | 71,741,574 |
| 2024-06-13 | 8.92 | 9.27 | 8.88 | 9.1 | +0.89% | 133,876 | 122,569,993 |
| 2024-06-12 | 8.7 | 9.19 | 8.7 | 9.02 | +4.64% | 127,178 | 114,434,498 |
| 2024-06-11 | 8.34 | 8.62 | 7.91 | 8.62 | +3.48% | 93,124 | 77,862,231 |
| 2024-06-07 | 8.5 | 8.75 | 8.23 | 8.33 | +0.12% | 122,530 | 103,364,216 |
| 2024-06-06 | 8.76 | 9.1 | 8.2 | 8.32 | -5.45% | 136,897 | 116,891,268 |
| 2024-06-05 | 9.09 | 9.15 | 8.74 | 8.8 | -3.83% | 123,020 | 109,183,170 |
| 2024-06-04 | 9.66 | 9.68 | 8.99 | 9.15 | -4.69% | 164,658 | 151,662,926 |
| 2024-06-03 | 9.73 | 9.97 | 9.46 | 9.6 | -1.44% | 213,242 | 206,781,926 |
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：