股票概览
9.13
-0.22%
-0.02
9.15
开盘价
9.31
最高价
9.06
最低价
30,866
成交量
数据更新至: 2024-06-28
技术指标
9.30
MA5 (5日均线)
9.52
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 | 9.15 | 9.31 | 9.06 | 9.13 | -0.22% | 30,866 | 28,350,618 |
| 2024-06-27 | 9.46 | 9.47 | 9.1 | 9.15 | -3.28% | 38,544 | 35,633,963 |
| 2024-06-26 | 9.24 | 9.47 | 9.17 | 9.46 | +2.27% | 26,335 | 24,536,642 |
| 2024-06-25 | 9.45 | 9.54 | 9.18 | 9.25 | -2.53% | 53,144 | 49,711,412 |
| 2024-06-24 | 9.86 | 10.01 | 9.48 | 9.49 | -4.14% | 78,387 | 76,169,891 |
| 2024-06-21 | 9.86 | 10.18 | 9.74 | 9.9 | -0.3% | 69,408 | 69,188,632 |
| 2024-06-20 | 9.63 | 10.12 | 9.55 | 9.93 | +2.9% | 93,926 | 93,207,448 |
| 2024-06-19 | 9.7 | 9.78 | 9.53 | 9.65 | -0.72% | 39,067 | 37,632,538 |
| 2024-06-18 | 9.56 | 9.74 | 9.54 | 9.72 | +1.89% | 53,057 | 51,030,167 |
| 2024-06-17 | 9.5 | 9.7 | 9.49 | 9.54 | 0% | 68,117 | 65,343,299 |
| 2024-06-14 | 10.1 | 10.14 | 9.53 | 9.54 | -6.74% | 117,839 | 115,097,726 |
| 2024-06-13 | 10.07 | 10.49 | 9.95 | 10.23 | +2.1% | 86,465 | 88,467,152 |
| 2024-06-12 | 9.8 | 10.08 | 9.78 | 10.02 | +1.83% | 43,475 | 43,281,429 |
| 2024-06-11 | 9.46 | 9.85 | 9.35 | 9.84 | +3.91% | 49,062 | 47,509,233 |
| 2024-06-07 | 9.47 | 9.65 | 9.36 | 9.47 | +0.74% | 33,192 | 31,466,816 |
| 2024-06-06 | 9.6 | 9.61 | 9.22 | 9.4 | -0.95% | 50,678 | 47,447,851 |
| 2024-06-05 | 9.41 | 9.75 | 9.41 | 9.49 | -0.32% | 24,599 | 23,591,205 |
| 2024-06-04 | 9.77 | 9.77 | 9.35 | 9.52 | -2.16% | 60,940 | 57,946,143 |
| 2024-06-03 | 10.19 | 10.2 | 9.72 | 9.73 | -2.7% | 57,015 | 56,763,048 |
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：