股票概览
9.07
+1.57%
+0.14
8.94
开盘价
9.16
最高价
8.91
最低价
14,409
成交量
数据更新至: 2024-06-28
技术指标
8.99
MA5 (5日均线)
9.15
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 | 8.94 | 9.16 | 8.91 | 9.07 | +1.57% | 14,409 | 13,109,233 |
| 2024-06-27 | 9.04 | 9.16 | 8.93 | 8.93 | -2.08% | 10,934 | 9,896,349 |
| 2024-06-26 | 8.92 | 9.13 | 8.84 | 9.12 | +2.47% | 10,555 | 9,491,677 |
| 2024-06-25 | 8.91 | 9.07 | 8.8 | 8.9 | -0.11% | 15,511 | 13,885,724 |
| 2024-06-24 | 9.18 | 9.19 | 8.9 | 8.91 | -3.36% | 15,541 | 13,987,741 |
| 2024-06-21 | 9.23 | 9.29 | 9.1 | 9.22 | +0.33% | 8,674 | 7,999,768 |
| 2024-06-20 | 9.26 | 9.37 | 9.17 | 9.19 | -1.5% | 12,751 | 11,795,829 |
| 2024-06-19 | 9.36 | 9.42 | 9.33 | 9.33 | -0.32% | 10,757 | 10,076,594 |
| 2024-06-18 | 9.25 | 9.4 | 9.21 | 9.36 | -1.47% | 16,656 | 15,513,090 |
| 2024-06-17 | 9.45 | 9.58 | 9.38 | 9.5 | +0.53% | 15,269 | 14,484,974 |
| 2024-06-14 | 9.56 | 9.56 | 9.4 | 9.45 | -0.74% | 15,979 | 15,080,686 |
| 2024-06-13 | 9.64 | 9.65 | 9.5 | 9.52 | -0.73% | 9,174 | 8,750,570 |
| 2024-06-12 | 9.44 | 9.62 | 9.39 | 9.59 | +1.91% | 12,316 | 11,763,045 |
| 2024-06-11 | 9.45 | 9.46 | 9.27 | 9.41 | -0.32% | 21,013 | 19,664,459 |
| 2024-06-07 | 9.26 | 9.47 | 9.26 | 9.44 | +2.16% | 19,656 | 18,451,382 |
| 2024-06-06 | 9.5 | 9.59 | 9.2 | 9.24 | -2.74% | 26,629 | 24,779,366 |
| 2024-06-05 | 9.62 | 9.81 | 9.49 | 9.5 | -1.45% | 21,135 | 20,410,719 |
| 2024-06-04 | 9.7 | 9.73 | 9.45 | 9.64 | -0.52% | 25,514 | 24,434,558 |
| 2024-06-03 | 10.05 | 10.05 | 9.61 | 9.69 | -3.39% | 27,786 | 27,159,794 |
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：