股票概览
9.2
-0.43%
-0.04
9.16
开盘价
9.43
最高价
9.07
最低价
8,124
成交量
数据更新至: 2024-06-28
技术指标
9.11
MA5 (5日均线)
9.28
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 | 9.16 | 9.43 | 9.07 | 9.2 | -0.43% | 8,124 | 7,547,721 |
| 2024-06-27 | 9.31 | 9.54 | 9.15 | 9.24 | -1.28% | 9,675 | 9,048,066 |
| 2024-06-26 | 9.08 | 9.42 | 8.81 | 9.36 | +3.88% | 10,463 | 9,622,988 |
| 2024-06-25 | 8.8 | 9.18 | 8.76 | 9.01 | +2.85% | 15,418 | 13,910,543 |
| 2024-06-24 | 9.25 | 9.25 | 8.6 | 8.76 | -5.81% | 13,602 | 12,083,540 |
| 2024-06-21 | 9.55 | 9.56 | 9.24 | 9.3 | -3.13% | 13,099 | 12,225,153 |
| 2024-06-20 | 9.38 | 9.8 | 9.32 | 9.6 | +1.91% | 21,503 | 20,671,080 |
| 2024-06-19 | 9.56 | 9.69 | 9.33 | 9.42 | -1.26% | 7,450 | 7,059,551 |
| 2024-06-18 | 9.4 | 9.62 | 9.32 | 9.54 | +2.14% | 10,095 | 9,575,322 |
| 2024-06-17 | 9.56 | 9.56 | 9.2 | 9.34 | -2.91% | 11,031 | 10,328,585 |
| 2024-06-14 | 9.8 | 9.8 | 9.51 | 9.62 | -2.63% | 10,514 | 10,128,121 |
| 2024-06-13 | 9.52 | 10.08 | 9.4 | 9.88 | +2.28% | 15,447 | 15,097,178 |
| 2024-06-12 | 9.45 | 9.76 | 9.28 | 9.66 | +2.44% | 11,923 | 11,489,540 |
| 2024-06-11 | 9.36 | 9.55 | 9.04 | 9.43 | +1.62% | 13,920 | 12,962,724 |
| 2024-06-07 | 8.95 | 9.44 | 8.95 | 9.28 | +4.15% | 13,186 | 12,189,396 |
| 2024-06-06 | 9.59 | 9.74 | 8.81 | 8.91 | -7.95% | 19,642 | 17,888,998 |
| 2024-06-05 | 9.9 | 10.02 | 9.58 | 9.68 | -3.01% | 10,535 | 10,239,108 |
| 2024-06-04 | 10.2 | 10.2 | 9.73 | 9.98 | -2.16% | 9,579 | 9,472,653 |
| 2024-06-03 | 10.9 | 10.9 | 10.12 | 10.2 | -6.16% | 10,512 | 10,920,260 |
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：