股票概览
9.15
+0.22%
+0.02
9.13
开盘价
9.28
最高价
9.11
最低价
10,837
成交量
数据更新至: 2024-06-28
技术指标
9.15
MA5 (5日均线)
9.30
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 | 9.13 | 9.28 | 9.11 | 9.15 | +0.22% | 10,837 | 9,980,665 |
| 2024-06-27 | 9.37 | 9.39 | 9.1 | 9.13 | -2.56% | 11,377 | 10,505,115 |
| 2024-06-26 | 9.25 | 9.38 | 9.06 | 9.37 | +2.63% | 10,134 | 9,351,058 |
| 2024-06-25 | 8.94 | 9.25 | 8.94 | 9.13 | +1.67% | 23,263 | 21,270,096 |
| 2024-06-24 | 9.23 | 9.36 | 8.93 | 8.98 | -3.44% | 25,685 | 23,329,280 |
| 2024-06-21 | 9.23 | 9.38 | 9.23 | 9.3 | -0.11% | 15,444 | 14,370,215 |
| 2024-06-20 | 9.53 | 9.55 | 9.27 | 9.31 | -2.31% | 16,279 | 15,273,905 |
| 2024-06-19 | 9.57 | 9.68 | 9.49 | 9.53 | -0.52% | 14,993 | 14,340,709 |
| 2024-06-18 | 9.54 | 9.65 | 9.41 | 9.58 | +0.84% | 20,697 | 19,744,703 |
| 2024-06-17 | 9.78 | 9.78 | 9.47 | 9.5 | -3.06% | 32,225 | 30,902,862 |
| 2024-06-14 | 9.84 | 9.84 | 9.64 | 9.8 | -0.41% | 22,079 | 21,490,302 |
| 2024-06-13 | 9.94 | 10.02 | 9.82 | 9.84 | -1.5% | 18,280 | 18,100,040 |
| 2024-06-12 | 9.91 | 10.08 | 9.84 | 9.99 | +0.2% | 22,679 | 22,589,444 |
| 2024-06-11 | 9.62 | 10.04 | 9.4 | 9.97 | +2.57% | 31,525 | 30,747,813 |
| 2024-06-07 | 9.84 | 9.87 | 9.51 | 9.72 | +0.21% | 38,871 | 37,683,317 |
| 2024-06-06 | 9.61 | 10.3 | 9.27 | 9.7 | +1.04% | 54,801 | 52,991,000 |
| 2024-06-05 | 9.85 | 9.86 | 9.55 | 9.6 | -3.03% | 31,161 | 29,998,945 |
| 2024-06-04 | 10 | 10.15 | 9.69 | 9.9 | -1% | 26,272 | 25,813,323 |
| 2024-06-03 | 10.25 | 10.37 | 9.91 | 10 | -2.72% | 31,952 | 32,359,086 |
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：