股票概览
9.19
+2%
+0.18
9.01
开盘价
9.3
最高价
9
最低价
112,813
成交量
数据更新至: 2024-06-28
技术指标
9.27
MA5 (5日均线)
9.47
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 | 9.01 | 9.3 | 9 | 9.19 | +2% | 112,813 | 103,373,234 |
| 2024-06-27 | 9.25 | 9.27 | 8.99 | 9.01 | -2.28% | 93,783 | 85,388,548 |
| 2024-06-26 | 9.11 | 9.27 | 9 | 9.22 | -2.43% | 116,356 | 106,337,698 |
| 2024-06-25 | 9.46 | 9.58 | 9.38 | 9.45 | -0.53% | 108,750 | 103,027,670 |
| 2024-06-24 | 9.71 | 9.81 | 9.36 | 9.5 | -2.26% | 136,306 | 129,749,162 |
| 2024-06-21 | 9.73 | 9.89 | 9.64 | 9.72 | +0.1% | 123,715 | 120,724,371 |
| 2024-06-20 | 9.69 | 9.82 | 9.62 | 9.71 | +1.15% | 124,257 | 120,983,792 |
| 2024-06-19 | 9.65 | 9.81 | 9.56 | 9.6 | -0.52% | 97,301 | 94,018,445 |
| 2024-06-18 | 9.72 | 9.75 | 9.56 | 9.65 | -0.41% | 113,016 | 109,218,199 |
| 2024-06-17 | 9.89 | 9.94 | 9.62 | 9.69 | -2.02% | 134,169 | 130,658,338 |
| 2024-06-14 | 9.86 | 10.1 | 9.79 | 9.89 | +0.1% | 128,488 | 127,654,565 |
| 2024-06-13 | 10.03 | 10.19 | 9.79 | 9.88 | -2.76% | 171,199 | 170,501,788 |
| 2024-06-12 | 9.76 | 10.24 | 9.68 | 10.16 | +3.99% | 201,322 | 201,137,957 |
| 2024-06-11 | 9.96 | 9.97 | 9.61 | 9.77 | -1.91% | 138,119 | 134,434,194 |
| 2024-06-07 | 9.85 | 10 | 9.8 | 9.96 | +0.4% | 121,062 | 119,759,116 |
| 2024-06-06 | 9.69 | 10.15 | 9.67 | 9.92 | +2.48% | 193,228 | 192,058,518 |
| 2024-06-05 | 9.84 | 9.93 | 9.66 | 9.68 | -1.93% | 165,700 | 162,078,057 |
| 2024-06-04 | 9.92 | 9.96 | 9.76 | 9.87 | -0.5% | 151,039 | 148,994,232 |
| 2024-06-03 | 10.06 | 10.13 | 9.8 | 9.92 | -2.27% | 209,962 | 209,053,245 |
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：