股票概览
9.27
-0.11%
-0.01
9.3
开盘价
9.45
最高价
9.15
最低价
90,649
成交量
数据更新至: 2024-06-28
技术指标
9.38
MA5 (5日均线)
9.66
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 | 9.45 | 9.15 | 9.27 | -0.11% | 90,649 | 84,187,591 |
| 2024-06-27 | 9.56 | 9.68 | 9.26 | 9.28 | -3.83% | 90,225 | 84,876,680 |
| 2024-06-26 | 9.2 | 9.67 | 9.11 | 9.65 | +4.55% | 78,829 | 74,313,834 |
| 2024-06-25 | 9.5 | 9.64 | 9.16 | 9.23 | -2.53% | 91,696 | 85,387,001 |
| 2024-06-24 | 9.65 | 9.77 | 9.4 | 9.47 | -3.07% | 75,739 | 72,413,790 |
| 2024-06-21 | 9.63 | 9.83 | 9.57 | 9.77 | +0.62% | 51,024 | 49,487,775 |
| 2024-06-20 | 9.9 | 10.08 | 9.7 | 9.71 | -2.71% | 63,147 | 62,220,572 |
| 2024-06-19 | 10.11 | 10.19 | 9.95 | 9.98 | -1.48% | 65,500 | 65,760,733 |
| 2024-06-18 | 10.08 | 10.18 | 9.93 | 10.13 | +0.4% | 70,056 | 70,631,401 |
| 2024-06-17 | 9.5 | 10.18 | 9.42 | 10.09 | +6.21% | 175,044 | 173,628,358 |
| 2024-06-14 | 9.64 | 9.64 | 9.36 | 9.5 | -1.45% | 72,778 | 68,838,766 |
| 2024-06-13 | 9.73 | 9.77 | 9.6 | 9.64 | -0.52% | 66,915 | 64,808,525 |
| 2024-06-12 | 9.74 | 9.8 | 9.67 | 9.69 | -0.31% | 41,934 | 40,761,179 |
| 2024-06-11 | 9.65 | 9.75 | 9.46 | 9.72 | +0.73% | 47,149 | 45,285,726 |
| 2024-06-07 | 9.78 | 9.78 | 9.54 | 9.65 | +0.73% | 64,821 | 62,396,546 |
| 2024-06-06 | 9.98 | 10.1 | 9.49 | 9.58 | -4.01% | 121,095 | 117,658,638 |
| 2024-06-05 | 10.05 | 10.08 | 9.93 | 9.98 | -1.19% | 52,078 | 52,046,175 |
| 2024-06-04 | 9.98 | 10.12 | 9.84 | 10.1 | +1.1% | 62,741 | 62,891,803 |
| 2024-06-03 | 10.1 | 10.18 | 9.84 | 9.99 | -2.15% | 112,785 | 112,510,409 |
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：