股票概览
9.74
+0.62%
+0.06
9.68
开盘价
9.91
最高价
9.65
最低价
159,068
成交量
数据更新至: 2024-06-28
技术指标
9.68
MA5 (5日均线)
9.95
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 | 9.68 | 9.91 | 9.65 | 9.74 | +0.62% | 159,068 | 156,058,779 |
| 2024-06-27 | 9.8 | 9.89 | 9.65 | 9.68 | -1.73% | 136,174 | 133,170,079 |
| 2024-06-26 | 9.56 | 9.86 | 9.42 | 9.85 | +2.82% | 164,588 | 159,457,998 |
| 2024-06-25 | 9.6 | 9.75 | 9.51 | 9.58 | +0.21% | 155,724 | 150,102,923 |
| 2024-06-24 | 9.99 | 9.99 | 9.54 | 9.56 | -4.3% | 183,867 | 178,965,759 |
| 2024-06-21 | 9.96 | 10.12 | 9.92 | 9.99 | -0.5% | 123,175 | 123,363,896 |
| 2024-06-20 | 10.32 | 10.37 | 10.03 | 10.04 | -2.71% | 175,162 | 178,188,083 |
| 2024-06-19 | 10.48 | 10.5 | 10.3 | 10.32 | -1.53% | 159,672 | 165,806,929 |
| 2024-06-18 | 10.31 | 10.53 | 10.29 | 10.48 | +1.95% | 239,200 | 249,957,701 |
| 2024-06-17 | 10.19 | 10.44 | 10.17 | 10.28 | -0.29% | 197,037 | 203,176,378 |
| 2024-06-14 | 10.57 | 10.57 | 10.2 | 10.31 | -2% | 304,160 | 313,022,258 |
| 2024-06-13 | 10.25 | 10.82 | 10.22 | 10.52 | +4.06% | 507,599 | 535,207,816 |
| 2024-06-12 | 10.04 | 10.25 | 10.01 | 10.11 | +0.5% | 165,903 | 168,447,095 |
| 2024-06-11 | 9.79 | 10.07 | 9.58 | 10.06 | +2.44% | 168,209 | 166,219,012 |
| 2024-06-07 | 9.93 | 9.99 | 9.72 | 9.82 | +0.1% | 131,131 | 129,182,712 |
| 2024-06-06 | 10.13 | 10.2 | 9.78 | 9.81 | -3.16% | 235,371 | 233,104,732 |
| 2024-06-05 | 10.17 | 10.28 | 10.1 | 10.13 | -0.59% | 119,822 | 122,193,587 |
| 2024-06-04 | 10.17 | 10.26 | 10 | 10.19 | 0% | 158,050 | 159,595,198 |
| 2024-06-03 | 10.37 | 10.42 | 10.1 | 10.19 | -1.26% | 159,192 | 163,204,185 |
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：