股票概览
9.04
+4.39%
+0.38
8.78
开盘价
9.38
最高价
8.7
最低价
408,102
成交量
数据更新至: 2024-06-28
技术指标
8.89
MA5 (5日均线)
9.31
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 | 8.78 | 9.38 | 8.7 | 9.04 | +4.39% | 408,102 | 371,753,033 |
| 2024-06-27 | 9.01 | 9.07 | 8.64 | 8.66 | -5.25% | 222,272 | 196,472,158 |
| 2024-06-26 | 8.73 | 9.16 | 8.57 | 9.14 | +4.46% | 224,594 | 199,638,903 |
| 2024-06-25 | 8.86 | 9.02 | 8.66 | 8.75 | -1.24% | 203,915 | 180,166,334 |
| 2024-06-24 | 9.28 | 9.41 | 8.83 | 8.86 | -5.94% | 245,380 | 222,964,448 |
| 2024-06-21 | 9.53 | 9.63 | 9.25 | 9.42 | -0.42% | 239,916 | 226,068,549 |
| 2024-06-20 | 10.05 | 10.06 | 9.46 | 9.46 | -7.44% | 396,837 | 385,573,874 |
| 2024-06-19 | 9.98 | 10.57 | 9.9 | 10.22 | +2.1% | 625,049 | 638,155,858 |
| 2024-06-18 | 9.55 | 10.05 | 9.55 | 10.01 | +4.93% | 518,047 | 512,423,369 |
| 2024-06-17 | 9.5 | 9.7 | 9.46 | 9.54 | -0.1% | 220,424 | 211,186,171 |
| 2024-06-14 | 9.54 | 9.59 | 9.39 | 9.55 | +0.21% | 189,652 | 180,080,139 |
| 2024-06-13 | 9.66 | 9.78 | 9.49 | 9.53 | -1.85% | 274,434 | 263,369,390 |
| 2024-06-12 | 9.6 | 9.81 | 9.51 | 9.71 | +1.25% | 285,796 | 276,598,840 |
| 2024-06-11 | 9.09 | 9.7 | 9 | 9.59 | +4.01% | 345,377 | 324,552,876 |
| 2024-06-07 | 9.15 | 9.27 | 8.9 | 9.22 | +2.44% | 266,753 | 242,577,703 |
| 2024-06-06 | 9.44 | 9.6 | 8.96 | 9 | -5.06% | 369,827 | 337,903,078 |
| 2024-06-05 | 9.9 | 10 | 9.45 | 9.48 | -5.48% | 307,656 | 296,654,784 |
| 2024-06-04 | 10 | 10.29 | 9.84 | 10.03 | -1.57% | 259,689 | 260,406,590 |
| 2024-06-03 | 10.03 | 10.42 | 10 | 10.19 | +2.41% | 393,646 | 402,111,640 |
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：