股票概览
9.83
+2.82%
+0.27
9.53
开盘价
10.02
最高价
9.51
最低价
107,255
成交量
数据更新至: 2024-06-28
技术指标
9.67
MA5 (5日均线)
9.94
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 | 9.53 | 10.02 | 9.51 | 9.83 | +2.82% | 107,255 | 105,924,727 |
| 2024-06-27 | 9.93 | 9.93 | 9.55 | 9.56 | -3.73% | 77,143 | 74,892,930 |
| 2024-06-26 | 9.4 | 9.94 | 9.31 | 9.93 | +5.64% | 83,865 | 81,153,098 |
| 2024-06-25 | 9.65 | 9.72 | 9.3 | 9.4 | -2.29% | 81,537 | 77,288,725 |
| 2024-06-24 | 10.01 | 10.08 | 9.6 | 9.62 | -5.03% | 87,185 | 85,600,222 |
| 2024-06-21 | 10.08 | 10.18 | 9.92 | 10.13 | +0.5% | 54,911 | 55,385,561 |
| 2024-06-20 | 10.29 | 10.35 | 10.07 | 10.08 | -2.23% | 78,323 | 79,782,998 |
| 2024-06-19 | 10.41 | 10.49 | 10.31 | 10.31 | -0.96% | 81,499 | 84,444,078 |
| 2024-06-18 | 10.17 | 10.43 | 10.16 | 10.41 | +2.36% | 123,407 | 127,941,455 |
| 2024-06-17 | 10.15 | 10.21 | 10 | 10.17 | +0.59% | 82,577 | 83,894,122 |
| 2024-06-14 | 10.02 | 10.13 | 9.9 | 10.11 | +0.9% | 94,002 | 94,209,735 |
| 2024-06-13 | 10.02 | 10.07 | 9.94 | 10.02 | +0.2% | 56,152 | 56,201,381 |
| 2024-06-12 | 9.94 | 10.1 | 9.79 | 10 | +1.11% | 67,083 | 67,234,319 |
| 2024-06-11 | 9.67 | 9.92 | 9.54 | 9.89 | +1.44% | 62,375 | 60,965,082 |
| 2024-06-07 | 9.7 | 9.81 | 9.6 | 9.75 | +1.04% | 71,658 | 69,717,043 |
| 2024-06-06 | 9.91 | 9.99 | 9.58 | 9.65 | -2.62% | 101,165 | 98,461,988 |
| 2024-06-05 | 9.95 | 10.12 | 9.88 | 9.91 | -0.6% | 63,751 | 63,794,022 |
| 2024-06-04 | 10.04 | 10.04 | 9.84 | 9.97 | -0.7% | 77,177 | 76,524,460 |
| 2024-06-03 | 10.2 | 10.33 | 9.95 | 10.04 | -1.38% | 109,479 | 110,905,756 |
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：