股票概览
9.83
+1.03%
+0.1
9.75
开盘价
9.97
最高价
9.7
最低价
144,385
成交量
数据更新至: 2024-06-28
技术指标
9.91
MA5 (5日均线)
10.14
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 | 9.75 | 9.97 | 9.7 | 9.83 | +1.03% | 144,385 | 142,536,886 |
| 2024-06-27 | 10.18 | 10.18 | 9.69 | 9.73 | -4.42% | 142,915 | 140,914,317 |
| 2024-06-26 | 9.9 | 10.19 | 9.83 | 10.18 | +2.31% | 105,247 | 105,423,611 |
| 2024-06-25 | 9.94 | 10.13 | 9.87 | 9.95 | +0.91% | 91,173 | 91,116,040 |
| 2024-06-24 | 10.09 | 10.18 | 9.84 | 9.86 | -2.86% | 117,307 | 117,066,565 |
| 2024-06-21 | 10.03 | 10.24 | 10 | 10.15 | +0.79% | 99,880 | 101,448,869 |
| 2024-06-20 | 10.33 | 10.34 | 10 | 10.07 | -2.89% | 195,915 | 198,757,335 |
| 2024-06-19 | 10.74 | 10.78 | 10.37 | 10.37 | -3.53% | 151,315 | 159,415,147 |
| 2024-06-18 | 10.47 | 10.84 | 10.44 | 10.75 | +2.38% | 150,746 | 161,188,314 |
| 2024-06-17 | 10.51 | 10.72 | 10.44 | 10.5 | +0.1% | 142,723 | 151,229,423 |
| 2024-06-14 | 10.47 | 10.54 | 10.41 | 10.49 | +0.1% | 81,364 | 85,217,355 |
| 2024-06-13 | 10.58 | 10.6 | 10.39 | 10.48 | -1.13% | 100,529 | 105,449,472 |
| 2024-06-12 | 10.45 | 10.64 | 10.45 | 10.6 | +0.95% | 105,560 | 111,598,411 |
| 2024-06-11 | 10.5 | 10.54 | 10.35 | 10.5 | -1.04% | 129,542 | 135,310,160 |
| 2024-06-07 | 10.58 | 10.64 | 10.42 | 10.61 | +1.14% | 135,589 | 143,076,881 |
| 2024-06-06 | 10.7 | 10.74 | 10.38 | 10.49 | -1.96% | 194,998 | 204,931,783 |
| 2024-06-05 | 10.96 | 11.09 | 10.7 | 10.7 | -2.19% | 137,638 | 149,783,815 |
| 2024-06-04 | 10.86 | 10.95 | 10.75 | 10.94 | +0.74% | 134,260 | 145,987,076 |
| 2024-06-03 | 10.96 | 11.07 | 10.7 | 10.86 | -1.18% | 179,264 | 195,157,399 |
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：