股票概览
9.57
-1.14%
-0.11
9.63
开盘价
9.76
最高价
9.54
最低价
37,694
成交量
数据更新至: 2024-06-28
技术指标
9.74
MA5 (5日均线)
9.69
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 | 9.63 | 9.76 | 9.54 | 9.57 | -1.14% | 37,694 | 36,379,882 |
| 2024-06-27 | 9.85 | 9.96 | 9.67 | 9.68 | -1.93% | 34,365 | 33,620,573 |
| 2024-06-26 | 9.8 | 9.89 | 9.65 | 9.87 | 0% | 43,930 | 43,057,327 |
| 2024-06-25 | 9.66 | 9.98 | 9.55 | 9.87 | +1.86% | 63,921 | 62,580,571 |
| 2024-06-24 | 9.78 | 10.12 | 9.45 | 9.69 | -2.22% | 69,519 | 67,524,799 |
| 2024-06-21 | 9.83 | 10.07 | 9.8 | 9.91 | 0% | 52,530 | 52,119,474 |
| 2024-06-20 | 9.68 | 10.02 | 9.66 | 9.91 | +1.23% | 81,611 | 80,362,112 |
| 2024-06-19 | 9.4 | 10.19 | 9.38 | 9.79 | +4.59% | 130,373 | 128,944,991 |
| 2024-06-18 | 9.21 | 9.37 | 9.18 | 9.36 | +1.63% | 35,021 | 32,501,618 |
| 2024-06-17 | 9.3 | 9.38 | 9.17 | 9.21 | -1.5% | 34,188 | 31,587,989 |
| 2024-06-14 | 9.12 | 9.45 | 9.09 | 9.35 | +1.41% | 40,897 | 38,066,710 |
| 2024-06-13 | 9.41 | 9.49 | 9.21 | 9.22 | -1.91% | 39,979 | 37,199,196 |
| 2024-06-12 | 9.3 | 9.44 | 9.26 | 9.4 | +0.64% | 34,550 | 32,352,233 |
| 2024-06-11 | 9.49 | 9.49 | 9.29 | 9.34 | -1.89% | 38,681 | 36,159,087 |
| 2024-06-07 | 9.25 | 9.57 | 9.25 | 9.52 | +3.14% | 55,113 | 51,852,306 |
| 2024-06-06 | 9.9 | 9.96 | 9.22 | 9.23 | -8.16% | 86,146 | 81,593,220 |
| 2024-06-05 | 10.29 | 10.32 | 10.05 | 10.05 | -2.99% | 45,637 | 46,349,542 |
| 2024-06-04 | 10.27 | 10.45 | 10.04 | 10.36 | +0.48% | 61,634 | 63,399,409 |
| 2024-06-03 | 10.49 | 10.5 | 10.21 | 10.31 | -1.9% | 45,129 | 46,592,226 |
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：