股票概览
9.54
+1.71%
+0.16
9.38
开盘价
9.68
最高价
9.38
最低价
61,485
成交量
数据更新至: 2024-06-28
技术指标
9.55
MA5 (5日均线)
9.97
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 | 9.38 | 9.68 | 9.38 | 9.54 | +1.71% | 61,485 | 58,810,434 |
| 2024-06-27 | 9.75 | 9.89 | 9.37 | 9.38 | -4.67% | 67,476 | 64,850,022 |
| 2024-06-26 | 9.46 | 9.86 | 9.43 | 9.84 | +2.61% | 65,311 | 63,420,316 |
| 2024-06-25 | 9.44 | 9.68 | 9.31 | 9.59 | +1.8% | 71,704 | 68,036,561 |
| 2024-06-24 | 9.77 | 9.8 | 9.38 | 9.42 | -4.56% | 67,851 | 64,846,158 |
| 2024-06-21 | 9.99 | 10.09 | 9.84 | 9.87 | -1.79% | 72,492 | 71,993,627 |
| 2024-06-20 | 10.4 | 10.65 | 10.05 | 10.05 | -4.38% | 121,063 | 124,676,172 |
| 2024-06-19 | 10.63 | 10.85 | 10.48 | 10.51 | -1.87% | 105,316 | 111,688,401 |
| 2024-06-18 | 10.68 | 10.86 | 10.55 | 10.71 | -0.46% | 102,857 | 110,025,205 |
| 2024-06-17 | 10.3 | 10.95 | 10.26 | 10.76 | -0.83% | 126,084 | 133,824,361 |
| 2024-06-14 | 11.13 | 11.18 | 10.72 | 10.85 | -3.9% | 182,242 | 198,820,829 |
| 2024-06-13 | 10.76 | 11.29 | 10.47 | 11.29 | +3.01% | 258,764 | 281,337,637 |
| 2024-06-12 | 10.74 | 11.24 | 10.63 | 10.96 | +0.55% | 208,744 | 228,597,258 |
| 2024-06-11 | 11 | 11 | 10.25 | 10.9 | -2.94% | 183,858 | 195,227,699 |
| 2024-06-07 | 11.8 | 11.99 | 10.67 | 11.23 | -6.42% | 238,374 | 266,634,813 |
| 2024-06-06 | 12.2 | 12.68 | 11.5 | 12 | -3.54% | 288,580 | 345,379,466 |
| 2024-06-05 | 12.5 | 13.25 | 11.6 | 12.44 | -2.81% | 438,577 | 547,110,972 |
| 2024-06-04 | 10.66 | 12.8 | 10.66 | 12.8 | +19.96% | 446,741 | 539,919,428 |
| 2024-06-03 | 10.15 | 11.55 | 10.14 | 10.67 | +8.32% | 292,206 | 314,206,150 |
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：