股票概览
9.65
+0.73%
+0.07
9.52
开盘价
9.78
最高价
9.52
最低价
47,024
成交量
数据更新至: 2024-06-28
技术指标
9.69
MA5 (5日均线)
10.04
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 | 9.52 | 9.78 | 9.52 | 9.65 | +0.73% | 47,024 | 45,578,919 |
| 2024-06-27 | 9.82 | 9.9 | 9.55 | 9.58 | -2.64% | 52,026 | 50,409,394 |
| 2024-06-26 | 9.6 | 9.87 | 9.56 | 9.84 | +1.23% | 48,698 | 47,247,594 |
| 2024-06-25 | 9.68 | 9.88 | 9.63 | 9.72 | +0.41% | 47,843 | 46,540,947 |
| 2024-06-24 | 10.02 | 10.06 | 9.61 | 9.68 | -3.97% | 69,094 | 67,541,687 |
| 2024-06-21 | 10.04 | 10.17 | 10.01 | 10.08 | +0.4% | 34,407 | 34,708,160 |
| 2024-06-20 | 10.35 | 10.4 | 10.02 | 10.04 | -4.11% | 73,674 | 74,973,271 |
| 2024-06-19 | 10.69 | 10.77 | 10.47 | 10.47 | -2.51% | 55,724 | 58,941,423 |
| 2024-06-18 | 10.62 | 10.75 | 10.59 | 10.74 | +0.94% | 41,138 | 44,028,822 |
| 2024-06-17 | 10.54 | 10.79 | 10.5 | 10.64 | +0.28% | 60,670 | 64,829,323 |
| 2024-06-14 | 10.62 | 10.66 | 10.47 | 10.61 | -0.56% | 56,662 | 59,863,445 |
| 2024-06-13 | 10.66 | 10.72 | 10.56 | 10.67 | +0.28% | 49,064 | 52,270,345 |
| 2024-06-12 | 10.67 | 10.73 | 10.61 | 10.64 | -0.75% | 47,753 | 50,929,245 |
| 2024-06-11 | 10.6 | 10.73 | 10.5 | 10.72 | +1.13% | 45,774 | 48,577,728 |
| 2024-06-07 | 10.6 | 10.68 | 10.44 | 10.6 | +0.86% | 58,117 | 61,394,901 |
| 2024-06-06 | 10.71 | 10.8 | 10.51 | 10.51 | -1.68% | 68,390 | 72,534,170 |
| 2024-06-05 | 10.92 | 11.01 | 10.69 | 10.69 | -2.46% | 52,004 | 56,437,353 |
| 2024-06-04 | 10.8 | 10.97 | 10.74 | 10.96 | +0.83% | 47,423 | 51,470,940 |
| 2024-06-03 | 11.09 | 11.11 | 10.81 | 10.87 | -1.98% | 89,691 | 98,128,737 |
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：