股票概览
9.6
+1.37%
+0.13
9.47
开盘价
9.77
最高价
9.45
最低价
46,884
成交量
数据更新至: 2024-06-28
技术指标
9.57
MA5 (5日均线)
9.86
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 | 9.47 | 9.77 | 9.45 | 9.6 | +1.37% | 46,884 | 45,271,879 |
| 2024-06-27 | 9.83 | 9.85 | 9.45 | 9.47 | -3.76% | 46,351 | 44,537,048 |
| 2024-06-26 | 9.31 | 9.85 | 9.25 | 9.84 | +5.47% | 73,447 | 70,503,136 |
| 2024-06-25 | 9.59 | 9.67 | 9.25 | 9.33 | -2.71% | 62,266 | 58,666,489 |
| 2024-06-24 | 9.81 | 9.92 | 9.56 | 9.59 | -3.23% | 61,294 | 59,390,048 |
| 2024-06-21 | 9.74 | 9.96 | 9.74 | 9.91 | +1.12% | 50,128 | 49,466,968 |
| 2024-06-20 | 10.21 | 10.21 | 9.79 | 9.8 | -4.2% | 71,716 | 71,322,092 |
| 2024-06-19 | 10.55 | 10.61 | 10.22 | 10.23 | -2.94% | 58,770 | 60,745,282 |
| 2024-06-18 | 10.27 | 10.59 | 10.25 | 10.54 | +2.73% | 72,733 | 75,979,120 |
| 2024-06-17 | 10.02 | 10.39 | 9.99 | 10.26 | +1.68% | 77,294 | 79,264,288 |
| 2024-06-14 | 10.06 | 10.15 | 9.97 | 10.09 | +0.1% | 49,806 | 50,181,676 |
| 2024-06-13 | 10.15 | 10.21 | 9.96 | 10.08 | -0.3% | 58,739 | 59,171,371 |
| 2024-06-12 | 10.05 | 10.19 | 9.99 | 10.11 | +0.6% | 60,760 | 61,413,740 |
| 2024-06-11 | 10.01 | 10.22 | 9.89 | 10.05 | +0.2% | 87,250 | 87,436,678 |
| 2024-06-07 | 10.38 | 10.4 | 9.99 | 10.03 | -2.34% | 144,123 | 145,693,707 |
| 2024-06-06 | 10.65 | 10.73 | 10.17 | 10.27 | -4.02% | 149,232 | 154,587,724 |
| 2024-06-05 | 11.11 | 11.11 | 10.69 | 10.7 | -3.17% | 142,793 | 154,415,549 |
| 2024-06-04 | 10.45 | 11.14 | 10.45 | 11.05 | +5.14% | 202,293 | 219,592,806 |
| 2024-06-03 | 10.6 | 10.68 | 10.41 | 10.51 | -0.85% | 76,426 | 80,462,965 |
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：