股票概览
9.44
-0.63%
-0.06
9.5
开盘价
9.62
最高价
9.42
最低价
14,614
成交量
数据更新至: 2024-06-28
技术指标
9.48
MA5 (5日均线)
9.82
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 | 9.62 | 9.42 | 9.44 | -0.63% | 14,614 | 13,909,163 |
| 2024-06-27 | 9.62 | 9.63 | 9.46 | 9.5 | -1.35% | 15,751 | 15,018,962 |
| 2024-06-26 | 9.39 | 9.65 | 9.29 | 9.63 | +2.99% | 20,556 | 19,541,824 |
| 2024-06-25 | 9.49 | 9.6 | 9.34 | 9.35 | -1.48% | 19,035 | 17,946,655 |
| 2024-06-24 | 9.86 | 9.87 | 9.48 | 9.49 | -3.95% | 28,148 | 27,086,696 |
| 2024-06-21 | 10.03 | 10.14 | 9.88 | 9.88 | -0.9% | 18,869 | 18,853,747 |
| 2024-06-20 | 10.32 | 10.34 | 9.95 | 9.97 | -3.48% | 25,046 | 25,249,627 |
| 2024-06-19 | 10.34 | 10.38 | 10.27 | 10.33 | -0.1% | 15,298 | 15,808,624 |
| 2024-06-18 | 10.28 | 10.38 | 10.23 | 10.34 | +0.29% | 15,316 | 15,806,480 |
| 2024-06-17 | 10.51 | 10.51 | 10.28 | 10.31 | -1.62% | 25,772 | 26,637,975 |
| 2024-06-14 | 10.56 | 10.62 | 10.35 | 10.48 | -0.38% | 28,454 | 29,897,517 |
| 2024-06-13 | 10.69 | 10.74 | 10.47 | 10.52 | -1.59% | 24,034 | 25,336,398 |
| 2024-06-12 | 10.8 | 10.88 | 10.62 | 10.69 | -1.11% | 23,447 | 25,101,570 |
| 2024-06-11 | 10.66 | 10.86 | 10.48 | 10.81 | +1.41% | 18,494 | 19,776,270 |
| 2024-06-07 | 10.7 | 10.87 | 10.47 | 10.66 | -0.37% | 24,323 | 25,922,466 |
| 2024-06-06 | 11.07 | 11.16 | 10.6 | 10.7 | -3.6% | 42,749 | 46,210,584 |
| 2024-06-05 | 11.15 | 11.23 | 11.06 | 11.1 | -1.33% | 19,752 | 22,004,887 |
| 2024-06-04 | 11.1 | 11.26 | 11.03 | 11.25 | +0.81% | 22,249 | 24,839,555 |
| 2024-06-03 | 11.36 | 11.46 | 11.1 | 11.16 | -3.13% | 43,074 | 48,367,600 |
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：