股票概览
9.43
+2.06%
+0.19
9.24
开盘价
9.64
最高价
9.14
最低价
100,620
成交量
数据更新至: 2024-06-28
技术指标
9.21
MA5 (5日均线)
9.49
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 | 9.24 | 9.64 | 9.14 | 9.43 | +2.06% | 100,620 | 95,284,881 |
| 2024-06-27 | 9.53 | 9.53 | 9.2 | 9.24 | -2.12% | 84,955 | 79,702,233 |
| 2024-06-26 | 8.98 | 9.49 | 8.82 | 9.44 | +5.95% | 132,107 | 121,258,923 |
| 2024-06-25 | 9.04 | 9.15 | 8.83 | 8.91 | -1.55% | 99,374 | 89,186,631 |
| 2024-06-24 | 9.51 | 9.55 | 8.99 | 9.05 | -5.93% | 166,470 | 153,130,312 |
| 2024-06-21 | 9.52 | 9.67 | 9.45 | 9.62 | +0.31% | 66,762 | 64,053,520 |
| 2024-06-20 | 9.8 | 9.82 | 9.58 | 9.59 | -2.14% | 81,910 | 79,342,775 |
| 2024-06-19 | 9.96 | 10.02 | 9.76 | 9.8 | -1.61% | 81,929 | 80,679,673 |
| 2024-06-18 | 9.88 | 10.06 | 9.82 | 9.96 | +1.12% | 102,056 | 101,687,172 |
| 2024-06-17 | 9.62 | 9.95 | 9.6 | 9.85 | +1.76% | 113,154 | 111,103,836 |
| 2024-06-14 | 9.67 | 9.72 | 9.53 | 9.68 | +0.21% | 83,902 | 80,680,976 |
| 2024-06-13 | 9.58 | 9.77 | 9.51 | 9.66 | +0.52% | 84,727 | 81,674,968 |
| 2024-06-12 | 9.62 | 9.79 | 9.6 | 9.61 | -0.1% | 84,892 | 82,242,798 |
| 2024-06-11 | 9.38 | 9.65 | 9.22 | 9.62 | +2.01% | 101,603 | 96,359,021 |
| 2024-06-07 | 9.36 | 9.51 | 9.29 | 9.43 | +1.29% | 88,922 | 83,632,837 |
| 2024-06-06 | 9.58 | 9.67 | 9.2 | 9.31 | -2.62% | 159,983 | 149,731,947 |
| 2024-06-05 | 9.53 | 9.79 | 9.53 | 9.56 | -1.04% | 101,486 | 98,071,896 |
| 2024-06-04 | 9.77 | 9.82 | 9.42 | 9.66 | -1.63% | 173,470 | 166,207,669 |
| 2024-06-03 | 10.17 | 10.17 | 9.76 | 9.82 | -2.29% | 137,059 | 135,979,266 |
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：