股票概览
9.24
+0.98%
+0.09
9.09
开盘价
9.49
最高价
8.95
最低价
37,150
成交量
数据更新至: 2024-06-28
技术指标
9.12
MA5 (5日均线)
9.62
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 | 9.09 | 9.49 | 8.95 | 9.24 | +0.98% | 37,150 | 34,476,139 |
| 2024-06-27 | 9.4 | 9.69 | 9.11 | 9.15 | -0.97% | 40,864 | 38,229,980 |
| 2024-06-26 | 8.7 | 9.31 | 8.45 | 9.24 | +6.21% | 36,988 | 32,727,794 |
| 2024-06-25 | 9.35 | 9.35 | 8.59 | 8.7 | -6.35% | 33,542 | 29,680,017 |
| 2024-06-24 | 9.88 | 9.88 | 9.23 | 9.29 | -5.59% | 27,408 | 25,965,169 |
| 2024-06-21 | 10.07 | 10.07 | 9.77 | 9.84 | -2.48% | 21,398 | 21,075,697 |
| 2024-06-20 | 10.15 | 10.38 | 10.05 | 10.09 | -0.59% | 29,848 | 30,583,747 |
| 2024-06-19 | 10.3 | 10.44 | 10.03 | 10.15 | -1.17% | 16,937 | 17,272,602 |
| 2024-06-18 | 10.2 | 10.46 | 10.15 | 10.27 | +0.79% | 13,950 | 14,332,763 |
| 2024-06-17 | 10.04 | 10.33 | 9.94 | 10.19 | +1.39% | 20,609 | 20,965,555 |
| 2024-06-14 | 10.1 | 10.2 | 9.97 | 10.05 | -1.37% | 23,294 | 23,418,069 |
| 2024-06-13 | 9.95 | 10.49 | 9.92 | 10.19 | +1.7% | 44,793 | 45,819,647 |
| 2024-06-12 | 10.15 | 10.75 | 10 | 10.02 | +1.01% | 38,112 | 39,353,605 |
| 2024-06-11 | 9.54 | 9.97 | 9.19 | 9.92 | +4.64% | 23,899 | 22,933,284 |
| 2024-06-07 | 9.2 | 9.61 | 9.15 | 9.48 | +4.41% | 33,607 | 31,685,713 |
| 2024-06-06 | 9.86 | 10.05 | 9.04 | 9.08 | -6.87% | 40,399 | 37,781,908 |
| 2024-06-05 | 9.89 | 10.03 | 9.75 | 9.75 | -2.3% | 22,356 | 22,078,845 |
| 2024-06-04 | 10.46 | 10.57 | 9.78 | 9.98 | -5.4% | 40,856 | 40,861,089 |
| 2024-06-03 | 10.7 | 11.16 | 10.44 | 10.55 | -2.13% | 31,576 | 33,980,350 |
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：