股票概览
9.53
+0.85%
+0.08
9.42
开盘价
9.7
最高价
9.4
最低价
111,018
成交量
数据更新至: 2024-06-28
技术指标
9.66
MA5 (5日均线)
10.22
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 | 9.42 | 9.7 | 9.4 | 9.53 | +0.85% | 111,018 | 105,857,129 |
| 2024-06-27 | 9.74 | 9.76 | 9.41 | 9.45 | -3.96% | 122,759 | 117,259,825 |
| 2024-06-26 | 9.67 | 9.85 | 9.53 | 9.84 | +1.76% | 114,225 | 110,512,473 |
| 2024-06-25 | 9.82 | 9.86 | 9.57 | 9.67 | -1.43% | 130,994 | 126,869,702 |
| 2024-06-24 | 10.16 | 10.27 | 9.77 | 9.81 | -3.73% | 164,107 | 163,575,874 |
| 2024-06-21 | 10.43 | 10.52 | 10.12 | 10.19 | -3.14% | 179,989 | 184,920,456 |
| 2024-06-20 | 10.83 | 10.9 | 10.5 | 10.52 | -2.86% | 169,316 | 180,972,714 |
| 2024-06-19 | 11.18 | 11.19 | 10.81 | 10.83 | -3.13% | 155,037 | 170,084,566 |
| 2024-06-18 | 11.17 | 11.23 | 10.94 | 11.18 | +0.18% | 165,855 | 183,560,028 |
| 2024-06-17 | 11.22 | 11.55 | 11.11 | 11.16 | -0.89% | 190,514 | 215,452,620 |
| 2024-06-14 | 11.33 | 11.4 | 11.16 | 11.26 | -0.79% | 182,442 | 205,611,866 |
| 2024-06-13 | 10.89 | 11.42 | 10.82 | 11.35 | +4.61% | 327,641 | 368,779,846 |
| 2024-06-12 | 10.98 | 11.04 | 10.84 | 10.85 | -1.09% | 166,727 | 182,062,360 |
| 2024-06-11 | 10.72 | 11.05 | 10.46 | 10.97 | +2.05% | 223,977 | 241,701,366 |
| 2024-06-07 | 10.68 | 10.8 | 10.52 | 10.75 | +2.38% | 177,834 | 189,091,917 |
| 2024-06-06 | 10.7 | 10.78 | 10.46 | 10.5 | -2.23% | 240,839 | 255,473,171 |
| 2024-06-05 | 10.97 | 11.08 | 10.71 | 10.74 | -2.1% | 233,797 | 254,633,951 |
| 2024-06-04 | 10.91 | 11.09 | 10.65 | 10.97 | +0.09% | 299,114 | 326,168,235 |
| 2024-06-03 | 10.68 | 11.14 | 10.57 | 10.96 | +2.53% | 415,969 | 453,035,589 |
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：