股票概览
9.57
-0.83%
-0.08
9.61
开盘价
9.83
最高价
9.55
最低价
43,214
成交量
数据更新至: 2024-06-28
技术指标
9.57
MA5 (5日均线)
9.74
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 | 9.61 | 9.83 | 9.55 | 9.57 | -0.83% | 43,214 | 41,921,207 |
| 2024-06-27 | 9.9 | 9.98 | 9.64 | 9.65 | -3.11% | 56,043 | 54,924,172 |
| 2024-06-26 | 9.35 | 9.96 | 9.23 | 9.96 | +6.3% | 60,048 | 57,860,120 |
| 2024-06-25 | 9.43 | 9.57 | 9.26 | 9.37 | +0.64% | 56,611 | 53,391,265 |
| 2024-06-24 | 9.7 | 9.77 | 9.26 | 9.31 | -4.81% | 64,010 | 60,419,542 |
| 2024-06-21 | 9.75 | 9.86 | 9.45 | 9.78 | 0% | 48,064 | 46,657,669 |
| 2024-06-20 | 9.98 | 10.12 | 9.77 | 9.78 | -2% | 70,336 | 69,840,227 |
| 2024-06-19 | 10.1 | 10.1 | 9.95 | 9.98 | -0.8% | 47,968 | 48,140,346 |
| 2024-06-18 | 9.85 | 10.32 | 9.82 | 10.06 | +1.62% | 60,337 | 60,663,106 |
| 2024-06-17 | 9.99 | 10.05 | 9.84 | 9.9 | -0.7% | 52,663 | 52,335,693 |
| 2024-06-14 | 10.23 | 10.28 | 9.94 | 9.97 | -1.68% | 82,874 | 83,361,189 |
| 2024-06-13 | 10.12 | 10.26 | 10.07 | 10.14 | +0.2% | 42,447 | 43,080,444 |
| 2024-06-12 | 9.84 | 10.2 | 9.83 | 10.12 | +2.85% | 55,177 | 55,732,046 |
| 2024-06-11 | 9.68 | 9.88 | 9.42 | 9.84 | +1.23% | 67,430 | 65,212,107 |
| 2024-06-07 | 9.68 | 9.89 | 9.55 | 9.72 | +1.89% | 55,709 | 54,160,092 |
| 2024-06-06 | 10.11 | 10.24 | 9.48 | 9.54 | -5.45% | 91,507 | 89,096,506 |
| 2024-06-05 | 10.27 | 10.33 | 10.07 | 10.09 | -1.85% | 50,798 | 51,901,040 |
| 2024-06-04 | 10.55 | 10.59 | 10.16 | 10.28 | -2.65% | 64,413 | 66,145,712 |
| 2024-06-03 | 10.7 | 10.75 | 10.4 | 10.56 | -0.94% | 61,970 | 65,628,921 |
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：