股票概览
9.82
+0.41%
+0.04
9.72
开盘价
10.03
最高价
9.71
最低价
60,796
成交量
数据更新至: 2024-06-28
技术指标
9.91
MA5 (5日均线)
10.24
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 | 9.72 | 10.03 | 9.71 | 9.82 | +0.41% | 60,796 | 60,129,780 |
| 2024-06-27 | 10.06 | 10.12 | 9.76 | 9.78 | -4.12% | 80,539 | 80,042,866 |
| 2024-06-26 | 9.77 | 10.2 | 9.58 | 10.2 | +3.34% | 94,143 | 93,347,331 |
| 2024-06-25 | 9.89 | 10.35 | 9.8 | 9.87 | +0.1% | 96,715 | 97,423,354 |
| 2024-06-24 | 10.08 | 10.22 | 9.84 | 9.86 | -3.52% | 97,349 | 97,308,445 |
| 2024-06-21 | 10.68 | 10.74 | 10.2 | 10.22 | -6.67% | 157,742 | 164,042,439 |
| 2024-06-20 | 10.58 | 11.08 | 10.43 | 10.95 | +2.72% | 210,481 | 227,625,868 |
| 2024-06-19 | 10.7 | 10.79 | 10.52 | 10.66 | -0.37% | 64,556 | 68,803,319 |
| 2024-06-18 | 10.29 | 10.73 | 10.22 | 10.7 | +3.78% | 96,728 | 102,212,690 |
| 2024-06-17 | 10.51 | 10.59 | 10.27 | 10.31 | -1.53% | 62,575 | 64,984,035 |
| 2024-06-14 | 10.5 | 10.67 | 10.39 | 10.47 | 0% | 63,185 | 66,353,805 |
| 2024-06-13 | 10.72 | 10.8 | 10.44 | 10.47 | -0.85% | 76,188 | 80,455,743 |
| 2024-06-12 | 10.18 | 10.66 | 10.07 | 10.56 | +3.53% | 122,588 | 128,051,307 |
| 2024-06-11 | 9.71 | 10.28 | 9.43 | 10.2 | +4.29% | 115,239 | 114,784,010 |
| 2024-06-07 | 9.79 | 10.05 | 9.68 | 9.78 | -1.71% | 75,202 | 74,033,886 |
| 2024-06-06 | 10.19 | 10.32 | 9.82 | 9.95 | -1.19% | 85,272 | 85,660,646 |
| 2024-06-05 | 10.4 | 10.42 | 10.05 | 10.07 | -3.45% | 71,408 | 72,885,253 |
| 2024-06-04 | 10.88 | 10.89 | 10.37 | 10.43 | -5.18% | 121,596 | 128,243,986 |
| 2024-06-03 | 10.73 | 11.1 | 10.51 | 11 | +1.57% | 125,318 | 135,545,881 |
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：