股票概览
9.89
+4.32%
+0.41
9.44
开盘价
9.98
最高价
9.42
最低价
473,085
成交量
数据更新至: 2024-06-28
技术指标
9.68
MA5 (5日均线)
9.79
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 | 9.44 | 9.98 | 9.42 | 9.89 | +4.32% | 473,085 | 463,264,217 |
| 2024-06-27 | 9.57 | 9.69 | 9.46 | 9.48 | -1.66% | 208,512 | 198,973,693 |
| 2024-06-26 | 9.74 | 9.78 | 9.39 | 9.64 | -0.62% | 337,031 | 321,501,944 |
| 2024-06-25 | 9.61 | 9.78 | 9.57 | 9.7 | +0.1% | 237,032 | 229,466,059 |
| 2024-06-24 | 9.7 | 9.88 | 9.66 | 9.69 | 0% | 330,149 | 322,795,946 |
| 2024-06-21 | 9.73 | 9.74 | 9.56 | 9.69 | -1.52% | 214,486 | 207,483,092 |
| 2024-06-20 | 9.91 | 9.96 | 9.79 | 9.84 | -1.11% | 318,795 | 313,822,227 |
| 2024-06-19 | 10.03 | 10.05 | 9.95 | 9.95 | -0.8% | 175,910 | 175,445,053 |
| 2024-06-18 | 10 | 10.03 | 9.85 | 10.03 | +0.7% | 266,173 | 265,147,231 |
| 2024-06-17 | 10.1 | 10.2 | 9.91 | 9.96 | -2.16% | 355,978 | 357,136,482 |
| 2024-06-14 | 10.27 | 10.4 | 10.15 | 10.18 | -1.36% | 373,318 | 382,754,426 |
| 2024-06-13 | 10.31 | 10.39 | 10.27 | 10.32 | 0% | 290,586 | 299,978,157 |
| 2024-06-12 | 10.33 | 10.42 | 10.21 | 10.32 | -0.96% | 372,532 | 383,655,458 |
| 2024-06-11 | 10.4 | 10.52 | 10.26 | 10.42 | -0.19% | 506,531 | 527,033,796 |
| 2024-06-07 | 10.3 | 10.5 | 10.14 | 10.44 | +1.16% | 557,782 | 575,327,787 |
| 2024-06-06 | 10.27 | 10.53 | 10.2 | 10.32 | +0.29% | 640,437 | 664,304,144 |
| 2024-06-05 | 10.38 | 10.44 | 10.18 | 10.29 | -1.44% | 532,769 | 549,278,043 |
| 2024-06-04 | 10.08 | 10.48 | 10.01 | 10.44 | +3.78% | 835,216 | 858,310,827 |
| 2024-06-03 | 10.01 | 10.09 | 9.88 | 10.06 | +0.1% | 503,519 | 503,457,376 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832