股票概览
9.93
+2.37%
+0.23
9.78
开盘价
10.04
最高价
9.67
最低价
40,420
成交量
数据更新至: 2024-06-28
技术指标
9.84
MA5 (5日均线)
10.08
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 | 9.78 | 10.04 | 9.67 | 9.93 | +2.37% | 40,420 | 40,127,515 |
| 2024-06-27 | 10.03 | 10.03 | 9.7 | 9.7 | -3.29% | 20,772 | 20,413,631 |
| 2024-06-26 | 9.8 | 10.03 | 9.75 | 10.03 | +2.45% | 29,355 | 29,083,610 |
| 2024-06-25 | 9.79 | 9.87 | 9.66 | 9.79 | +0.31% | 23,554 | 22,994,330 |
| 2024-06-24 | 10.1 | 10.1 | 9.74 | 9.76 | -3.94% | 38,450 | 37,974,499 |
| 2024-06-21 | 10.12 | 10.33 | 10.11 | 10.16 | -0.39% | 24,338 | 24,884,724 |
| 2024-06-20 | 10.34 | 10.43 | 10.2 | 10.2 | -1.64% | 25,843 | 26,577,971 |
| 2024-06-19 | 10.58 | 10.58 | 10.36 | 10.37 | -1.89% | 26,336 | 27,457,487 |
| 2024-06-18 | 10.3 | 10.65 | 10.23 | 10.57 | +2.62% | 37,611 | 39,285,626 |
| 2024-06-17 | 10.31 | 10.41 | 10.2 | 10.3 | -0.1% | 20,738 | 21,404,161 |
| 2024-06-14 | 10.48 | 10.48 | 10.26 | 10.31 | -1.62% | 29,366 | 30,336,386 |
| 2024-06-13 | 10.66 | 10.66 | 10.44 | 10.48 | -1.41% | 23,889 | 25,093,497 |
| 2024-06-12 | 10.58 | 10.7 | 10.57 | 10.63 | -0.09% | 21,222 | 22,574,990 |
| 2024-06-11 | 10.37 | 10.65 | 10.24 | 10.64 | +1.62% | 28,483 | 29,840,189 |
| 2024-06-07 | 10.48 | 10.59 | 10.32 | 10.47 | +1.55% | 34,442 | 36,067,081 |
| 2024-06-06 | 10.83 | 10.86 | 10.19 | 10.31 | -4.54% | 70,686 | 73,571,794 |
| 2024-06-05 | 11.05 | 11.1 | 10.8 | 10.8 | -2% | 41,056 | 44,913,958 |
| 2024-06-04 | 11.19 | 11.2 | 10.87 | 11.02 | -1.96% | 53,158 | 58,399,622 |
| 2024-06-03 | 11.31 | 11.52 | 11.14 | 11.24 | -0.62% | 42,888 | 48,613,673 |
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：