股票概览
9.66
+0.31%
+0.03
9.61
开盘价
9.73
最高价
9.59
最低价
76,279
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.81
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 | 9.73 | 9.59 | 9.66 | +0.31% | 76,279 | 73,898,145 |
| 2024-06-27 | 9.65 | 9.7 | 9.59 | 9.63 | -0.52% | 57,429 | 55,385,652 |
| 2024-06-26 | 9.51 | 9.7 | 9.44 | 9.68 | +1.15% | 74,641 | 71,399,855 |
| 2024-06-25 | 9.51 | 9.65 | 9.48 | 9.57 | +0.74% | 94,773 | 90,542,462 |
| 2024-06-24 | 9.8 | 9.8 | 9.47 | 9.5 | -3.46% | 130,986 | 125,410,092 |
| 2024-06-21 | 9.83 | 9.9 | 9.79 | 9.84 | -0.1% | 47,668 | 46,941,936 |
| 2024-06-20 | 10.05 | 10.07 | 9.73 | 9.85 | -2.18% | 137,952 | 136,029,354 |
| 2024-06-19 | 10.18 | 10.19 | 10.06 | 10.07 | -1.08% | 60,007 | 60,600,328 |
| 2024-06-18 | 10.11 | 10.2 | 10.1 | 10.18 | +0.69% | 63,002 | 64,015,582 |
| 2024-06-17 | 10.07 | 10.14 | 10.02 | 10.11 | +0.2% | 56,599 | 57,126,641 |
| 2024-06-14 | 10.06 | 10.13 | 10.01 | 10.09 | +0.4% | 102,029 | 102,997,101 |
| 2024-06-13 | 10.06 | 10.12 | 10.03 | 10.05 | -0.1% | 50,062 | 50,380,512 |
| 2024-06-12 | 10.04 | 10.1 | 10.01 | 10.06 | +0.2% | 54,333 | 54,665,861 |
| 2024-06-11 | 10.09 | 10.09 | 9.95 | 10.04 | -0.59% | 68,664 | 68,683,166 |
| 2024-06-07 | 10.04 | 10.12 | 9.97 | 10.1 | +1.1% | 82,611 | 83,133,731 |
| 2024-06-06 | 10.14 | 10.21 | 9.97 | 9.99 | -1.09% | 124,081 | 124,453,628 |
| 2024-06-05 | 10.22 | 10.24 | 10.09 | 10.1 | -1.37% | 76,827 | 78,052,653 |
| 2024-06-04 | 10.08 | 10.24 | 10.01 | 10.24 | +1.19% | 90,746 | 92,126,237 |
| 2024-06-03 | 10.36 | 10.36 | 10.03 | 10.12 | -2.32% | 132,770 | 135,110,037 |
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：