股票概览
9.13
+2.01%
+0.18
8.89
开盘价
9.26
最高价
8.88
最低价
41,393
成交量
数据更新至: 2024-06-28
技术指标
8.95
MA5 (5日均线)
9.18
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 | 8.89 | 9.26 | 8.88 | 9.13 | +2.01% | 41,393 | 37,854,429 |
| 2024-06-27 | 9.13 | 9.24 | 8.95 | 8.95 | -1.54% | 38,728 | 35,184,106 |
| 2024-06-26 | 8.85 | 9.1 | 8.78 | 9.09 | +2.83% | 32,138 | 28,846,218 |
| 2024-06-25 | 8.74 | 8.97 | 8.74 | 8.84 | +1.14% | 32,968 | 29,256,670 |
| 2024-06-24 | 9.1 | 9.11 | 8.73 | 8.74 | -4.79% | 42,385 | 37,593,461 |
| 2024-06-21 | 9.13 | 9.27 | 9.1 | 9.18 | -0.97% | 30,151 | 27,704,732 |
| 2024-06-20 | 9.57 | 9.64 | 9.2 | 9.27 | -3.54% | 54,910 | 51,396,350 |
| 2024-06-19 | 9.57 | 9.78 | 9.55 | 9.61 | +0.52% | 46,607 | 44,907,897 |
| 2024-06-18 | 9.48 | 9.61 | 9.37 | 9.56 | +1.81% | 35,908 | 34,168,389 |
| 2024-06-17 | 9.46 | 9.56 | 9.38 | 9.39 | -1.88% | 27,762 | 26,230,430 |
| 2024-06-14 | 9.55 | 9.6 | 9.41 | 9.57 | -0.1% | 30,154 | 28,729,367 |
| 2024-06-13 | 9.55 | 9.7 | 9.46 | 9.58 | +0.31% | 46,215 | 44,216,704 |
| 2024-06-12 | 9.39 | 9.73 | 9.36 | 9.55 | +2.25% | 50,870 | 48,752,624 |
| 2024-06-11 | 9.5 | 9.5 | 9.22 | 9.34 | -1.68% | 46,320 | 43,096,203 |
| 2024-06-07 | 9.12 | 9.72 | 9.12 | 9.5 | +4.97% | 72,476 | 68,116,798 |
| 2024-06-06 | 9.32 | 9.47 | 9.03 | 9.05 | -3% | 52,260 | 47,876,407 |
| 2024-06-05 | 9.6 | 9.62 | 9.33 | 9.33 | -3.72% | 43,618 | 41,282,875 |
| 2024-06-04 | 9.63 | 9.7 | 9.47 | 9.69 | +0.52% | 41,094 | 39,303,971 |
| 2024-06-03 | 9.97 | 9.97 | 9.48 | 9.64 | -3.21% | 55,393 | 53,795,779 |
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：