股票概览
9.51
+0.32%
+0.03
9.5
开盘价
9.67
最高价
9.48
最低价
43,727
成交量
数据更新至: 2024-06-28
技术指标
9.52
MA5 (5日均线)
9.80
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 | 9.5 | 9.67 | 9.48 | 9.51 | +0.32% | 43,727 | 41,826,498 |
| 2024-06-27 | 9.59 | 9.84 | 9.47 | 9.48 | -1.76% | 48,685 | 46,941,898 |
| 2024-06-26 | 9.5 | 9.66 | 9.31 | 9.65 | +0.73% | 55,551 | 52,638,333 |
| 2024-06-25 | 9.31 | 9.7 | 9.31 | 9.58 | +1.91% | 66,509 | 63,348,657 |
| 2024-06-24 | 9.45 | 9.65 | 9.15 | 9.4 | -5.72% | 71,188 | 67,240,255 |
| 2024-06-21 | 9.93 | 10.06 | 9.81 | 9.97 | +0.61% | 28,802 | 28,772,377 |
| 2024-06-20 | 10.19 | 10.19 | 9.85 | 9.91 | -2.17% | 39,212 | 39,072,609 |
| 2024-06-19 | 10.23 | 10.27 | 10 | 10.13 | -0.59% | 42,138 | 42,762,189 |
| 2024-06-18 | 10.15 | 10.33 | 10.15 | 10.19 | -0.29% | 33,516 | 34,234,515 |
| 2024-06-17 | 10.13 | 10.27 | 9.98 | 10.22 | +0.89% | 48,983 | 49,835,367 |
| 2024-06-14 | 9.99 | 10.26 | 9.92 | 10.13 | +0.5% | 48,202 | 48,851,891 |
| 2024-06-13 | 10.22 | 10.3 | 10.02 | 10.08 | -1.27% | 51,261 | 51,882,602 |
| 2024-06-12 | 9.98 | 10.27 | 9.91 | 10.21 | +2% | 58,189 | 58,961,600 |
| 2024-06-11 | 10.18 | 10.23 | 9.85 | 10.01 | -1.09% | 60,705 | 60,444,373 |
| 2024-06-07 | 9.65 | 10.15 | 9.64 | 10.12 | +6.19% | 121,126 | 120,054,659 |
| 2024-06-06 | 10 | 10.24 | 9.4 | 9.53 | -5.55% | 128,280 | 124,615,470 |
| 2024-06-05 | 10.5 | 10.55 | 10.07 | 10.09 | -5.17% | 107,365 | 110,118,143 |
| 2024-06-04 | 10.67 | 10.68 | 10.28 | 10.64 | -1.3% | 79,037 | 83,110,396 |
| 2024-06-03 | 11.37 | 11.4 | 10.61 | 10.78 | -5.69% | 109,441 | 118,795,495 |
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：