股票概览
9.95
+2.58%
+0.25
9.62
开盘价
10.09
最高价
9.52
最低价
35,140
成交量
数据更新至: 2024-06-28
技术指标
9.68
MA5 (5日均线)
9.92
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 | 9.62 | 10.09 | 9.52 | 9.95 | +2.58% | 35,140 | 34,954,237 |
| 2024-06-27 | 9.79 | 9.95 | 9.63 | 9.7 | -1.72% | 23,474 | 22,985,843 |
| 2024-06-26 | 9.42 | 9.87 | 9.24 | 9.87 | +5.34% | 29,028 | 27,855,793 |
| 2024-06-25 | 9.56 | 9.65 | 9.23 | 9.37 | -1.37% | 28,995 | 27,288,227 |
| 2024-06-24 | 10.02 | 10.08 | 9.5 | 9.5 | -6.13% | 47,077 | 45,752,625 |
| 2024-06-21 | 9.96 | 10.24 | 9.77 | 10.12 | -0.3% | 44,335 | 44,501,648 |
| 2024-06-20 | 10.05 | 10.35 | 10.03 | 10.15 | +0.5% | 60,504 | 61,552,854 |
| 2024-06-19 | 10.19 | 10.28 | 10.03 | 10.1 | -1.08% | 34,938 | 35,375,743 |
| 2024-06-18 | 10.24 | 10.25 | 10.03 | 10.21 | -0.2% | 39,553 | 40,205,270 |
| 2024-06-17 | 10.07 | 10.26 | 9.85 | 10.23 | +1.49% | 44,738 | 45,177,001 |
| 2024-06-14 | 10.1 | 10.17 | 9.88 | 10.08 | -0.69% | 38,763 | 38,966,767 |
| 2024-06-13 | 9.79 | 10.16 | 9.79 | 10.15 | +3.05% | 65,322 | 65,684,370 |
| 2024-06-12 | 9.71 | 9.9 | 9.63 | 9.85 | +1.34% | 43,184 | 42,332,350 |
| 2024-06-11 | 9.26 | 9.77 | 8.97 | 9.72 | +3.96% | 48,410 | 45,726,744 |
| 2024-06-07 | 9.58 | 9.77 | 9.19 | 9.35 | -2.6% | 58,850 | 55,539,169 |
| 2024-06-06 | 9.34 | 10.22 | 9.34 | 9.6 | +2.45% | 70,763 | 69,189,012 |
| 2024-06-05 | 9.83 | 10.08 | 9.3 | 9.37 | -5.35% | 66,548 | 64,266,418 |
| 2024-06-04 | 10.36 | 10.36 | 9.8 | 9.9 | -5.53% | 75,803 | 75,842,534 |
| 2024-06-03 | 10.63 | 10.68 | 10.18 | 10.48 | -2.51% | 78,547 | 82,203,407 |
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：