股票概览
9.61
+0.31%
+0.03
9.57
开盘价
9.78
最高价
9.53
最低价
33,817
成交量
数据更新至: 2024-06-28
技术指标
9.66
MA5 (5日均线)
9.85
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 | 9.57 | 9.78 | 9.53 | 9.61 | +0.31% | 33,817 | 32,714,838 |
| 2024-06-27 | 9.83 | 9.88 | 9.56 | 9.58 | -3.13% | 38,656 | 37,386,268 |
| 2024-06-26 | 9.69 | 9.89 | 9.54 | 9.89 | +2.81% | 40,476 | 39,310,306 |
| 2024-06-25 | 9.54 | 9.78 | 9.52 | 9.62 | +0.42% | 40,082 | 38,734,657 |
| 2024-06-24 | 9.9 | 9.93 | 9.53 | 9.58 | -3.91% | 50,352 | 48,804,710 |
| 2024-06-21 | 9.84 | 10.02 | 9.82 | 9.97 | +1.32% | 38,577 | 38,390,586 |
| 2024-06-20 | 10.03 | 10.17 | 9.84 | 9.84 | -1.8% | 46,653 | 46,461,895 |
| 2024-06-19 | 10.11 | 10.21 | 10.02 | 10.02 | -1.57% | 46,668 | 47,044,513 |
| 2024-06-18 | 10.28 | 10.33 | 10.15 | 10.18 | -0.1% | 33,399 | 34,147,909 |
| 2024-06-17 | 10.08 | 10.45 | 9.97 | 10.19 | +0.59% | 73,689 | 75,569,689 |
| 2024-06-14 | 10.11 | 10.18 | 10 | 10.13 | 0% | 53,765 | 54,270,597 |
| 2024-06-13 | 10.38 | 10.4 | 10.09 | 10.13 | -2.41% | 41,149 | 41,940,371 |
| 2024-06-12 | 10.25 | 10.44 | 10.25 | 10.38 | +0.78% | 40,987 | 42,453,335 |
| 2024-06-11 | 10.31 | 10.36 | 10.1 | 10.3 | -0.19% | 48,130 | 49,349,711 |
| 2024-06-07 | 10.26 | 10.36 | 10.18 | 10.32 | +1.18% | 57,016 | 58,619,327 |
| 2024-06-06 | 10.35 | 10.39 | 10.14 | 10.2 | -0.68% | 57,337 | 58,841,764 |
| 2024-06-05 | 10.48 | 10.48 | 10.26 | 10.27 | -2.19% | 45,184 | 46,692,917 |
| 2024-06-04 | 10.38 | 10.53 | 10.25 | 10.5 | +2.04% | 53,405 | 55,530,830 |
| 2024-06-03 | 10.57 | 10.6 | 10.22 | 10.29 | -3.11% | 71,492 | 74,235,755 |
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：