股票概览
9.87
+2.71%
+0.26
9.6
开盘价
10.02
最高价
9.59
最低价
23,809
成交量
数据更新至: 2024-06-28
技术指标
9.75
MA5 (5日均线)
10.08
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 | 9.6 | 10.02 | 9.59 | 9.87 | +2.71% | 23,809 | 23,532,234 |
| 2024-06-27 | 10.05 | 10.15 | 9.61 | 9.61 | -4.28% | 34,049 | 33,535,784 |
| 2024-06-26 | 9.64 | 10.04 | 9.47 | 10.04 | +4.37% | 22,318 | 21,922,322 |
| 2024-06-25 | 9.69 | 9.86 | 9.55 | 9.62 | -0.1% | 23,815 | 23,114,636 |
| 2024-06-24 | 10.21 | 10.21 | 9.62 | 9.63 | -5.68% | 31,815 | 31,356,228 |
| 2024-06-21 | 10.24 | 10.4 | 9.98 | 10.21 | -1.07% | 42,919 | 43,597,234 |
| 2024-06-20 | 10.64 | 10.64 | 10.26 | 10.32 | -2.64% | 21,806 | 22,609,941 |
| 2024-06-19 | 10.53 | 10.68 | 10.45 | 10.6 | +0.66% | 24,474 | 25,839,829 |
| 2024-06-18 | 10.39 | 10.53 | 10.2 | 10.53 | +1.64% | 19,209 | 19,978,619 |
| 2024-06-17 | 10.38 | 10.52 | 10.3 | 10.36 | -0.29% | 22,925 | 23,859,298 |
| 2024-06-14 | 10.31 | 10.46 | 10.16 | 10.39 | +0.78% | 20,514 | 21,274,557 |
| 2024-06-13 | 10.29 | 10.45 | 10.19 | 10.31 | +0.49% | 24,652 | 25,497,046 |
| 2024-06-12 | 10.17 | 10.4 | 10.11 | 10.26 | +0.98% | 24,770 | 25,453,111 |
| 2024-06-11 | 9.84 | 10.22 | 9.45 | 10.16 | +3.15% | 37,260 | 36,973,660 |
| 2024-06-07 | 9.48 | 9.9 | 9.45 | 9.85 | +4.9% | 42,616 | 41,554,041 |
| 2024-06-06 | 10.05 | 10.14 | 9.19 | 9.39 | -6.57% | 64,781 | 61,914,302 |
| 2024-06-05 | 10.41 | 10.49 | 10 | 10.05 | -4.74% | 35,573 | 36,491,418 |
| 2024-06-04 | 10.59 | 10.73 | 10.25 | 10.55 | -1.31% | 46,622 | 48,637,285 |
| 2024-06-03 | 10.6 | 10.83 | 10.4 | 10.69 | +0.66% | 49,966 | 52,929,990 |
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：