股票概览
9.11
-2.46%
-0.23
9.32
开盘价
9.4
最高价
9.03
最低价
92,029
成交量
数据更新至: 2024-06-28
技术指标
9.39
MA5 (5日均线)
9.72
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 | 9.32 | 9.4 | 9.03 | 9.11 | -2.46% | 92,029 | 84,947,930 |
| 2024-06-27 | 9.46 | 9.5 | 9.26 | 9.34 | -1.27% | 57,636 | 53,832,014 |
| 2024-06-26 | 9.5 | 9.55 | 9.36 | 9.46 | -0.32% | 54,621 | 51,601,666 |
| 2024-06-25 | 9.59 | 9.67 | 9.43 | 9.49 | -0.63% | 48,878 | 46,634,239 |
| 2024-06-24 | 9.76 | 9.81 | 9.5 | 9.55 | -2.75% | 57,585 | 55,288,799 |
| 2024-06-21 | 9.88 | 9.98 | 9.82 | 9.82 | -0.61% | 27,822 | 27,501,538 |
| 2024-06-20 | 10.09 | 10.12 | 9.87 | 9.88 | -2.37% | 46,934 | 46,756,792 |
| 2024-06-19 | 10.2 | 10.22 | 10.07 | 10.12 | -0.59% | 32,756 | 33,200,173 |
| 2024-06-18 | 10.3 | 10.38 | 10.16 | 10.18 | -0.97% | 46,530 | 47,597,859 |
| 2024-06-17 | 10.13 | 10.48 | 10.09 | 10.28 | +0.78% | 53,941 | 55,689,947 |
| 2024-06-14 | 10.18 | 10.26 | 10.08 | 10.2 | +0.2% | 57,961 | 59,012,821 |
| 2024-06-13 | 10.34 | 10.39 | 10.1 | 10.18 | -0.97% | 47,012 | 47,937,010 |
| 2024-06-12 | 10.42 | 10.45 | 10.26 | 10.28 | -1.15% | 34,061 | 35,180,753 |
| 2024-06-11 | 10.53 | 10.56 | 10.4 | 10.4 | -1.23% | 34,822 | 36,461,281 |
| 2024-06-07 | 10.6 | 10.75 | 10.49 | 10.53 | -0.19% | 47,839 | 50,730,985 |
| 2024-06-06 | 10.73 | 10.76 | 10.49 | 10.55 | -1.22% | 41,437 | 43,959,692 |
| 2024-06-05 | 10.85 | 10.89 | 10.65 | 10.68 | -1.57% | 40,921 | 44,095,621 |
| 2024-06-04 | 10.64 | 10.92 | 10.58 | 10.85 | +1.12% | 53,361 | 57,501,715 |
| 2024-06-03 | 10.7 | 10.9 | 10.61 | 10.73 | -0.19% | 67,646 | 72,508,089 |
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：