股票概览
9.32
-0.11%
-0.01
9.3
开盘价
9.66
最高价
9.23
最低价
22,840
成交量
数据更新至: 2024-06-28
技术指标
9.24
MA5 (5日均线)
9.52
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 | 9.3 | 9.66 | 9.23 | 9.32 | -0.11% | 22,840 | 21,491,536 |
| 2024-06-27 | 9.45 | 9.5 | 9.33 | 9.33 | -1.17% | 10,872 | 10,227,427 |
| 2024-06-26 | 9.09 | 9.45 | 9.06 | 9.44 | +3.96% | 14,232 | 13,218,005 |
| 2024-06-25 | 9.05 | 9.21 | 9.03 | 9.08 | +0.33% | 11,800 | 10,735,647 |
| 2024-06-24 | 9.52 | 9.6 | 9.05 | 9.05 | -6.12% | 30,171 | 27,803,874 |
| 2024-06-21 | 9.62 | 9.83 | 9.52 | 9.64 | +0.31% | 17,576 | 17,028,686 |
| 2024-06-20 | 9.76 | 9.83 | 9.57 | 9.61 | -2.04% | 16,043 | 15,505,668 |
| 2024-06-19 | 9.96 | 9.99 | 9.73 | 9.81 | -1.21% | 12,379 | 12,167,365 |
| 2024-06-18 | 10.06 | 10.06 | 9.88 | 9.93 | -0.9% | 15,869 | 15,814,390 |
| 2024-06-17 | 10.07 | 10.22 | 9.99 | 10.02 | -1.09% | 11,792 | 11,834,076 |
| 2024-06-14 | 10.25 | 10.27 | 10.06 | 10.13 | -1.17% | 8,785 | 8,914,231 |
| 2024-06-13 | 10.3 | 10.45 | 10.18 | 10.25 | -0.19% | 15,790 | 16,267,683 |
| 2024-06-12 | 9.98 | 10.33 | 9.98 | 10.27 | +2.91% | 20,164 | 20,618,338 |
| 2024-06-11 | 10.08 | 10.08 | 9.89 | 9.98 | -0.89% | 14,396 | 14,333,019 |
| 2024-06-07 | 9.95 | 10.1 | 9.88 | 10.07 | +2.34% | 13,817 | 13,840,187 |
| 2024-06-06 | 10.18 | 10.2 | 9.78 | 9.84 | -3.15% | 33,016 | 32,781,103 |
| 2024-06-05 | 10.23 | 10.24 | 10.07 | 10.16 | -0.68% | 11,335 | 11,536,859 |
| 2024-06-04 | 10.07 | 10.28 | 9.99 | 10.23 | +0.59% | 17,087 | 17,305,405 |
| 2024-06-03 | 10.34 | 10.4 | 10.06 | 10.17 | -1.07% | 29,378 | 29,874,997 |
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：