股票概览
9.66
+1.26%
+0.12
9.52
开盘价
9.79
最高价
9.49
最低价
86,575
成交量
数据更新至: 2024-06-28
技术指标
9.75
MA5 (5日均线)
9.99
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 | 9.52 | 9.79 | 9.49 | 9.66 | +1.26% | 86,575 | 83,583,707 |
| 2024-06-27 | 9.84 | 9.86 | 9.5 | 9.54 | -3.34% | 84,932 | 81,724,971 |
| 2024-06-26 | 9.81 | 9.89 | 9.69 | 9.87 | +0.61% | 56,004 | 54,884,141 |
| 2024-06-25 | 9.86 | 9.94 | 9.75 | 9.81 | -0.51% | 67,699 | 66,585,537 |
| 2024-06-24 | 10.04 | 10.15 | 9.76 | 9.86 | -1.99% | 100,800 | 99,982,841 |
| 2024-06-21 | 10.04 | 10.17 | 10 | 10.06 | +0.1% | 71,702 | 72,284,310 |
| 2024-06-20 | 10.21 | 10.24 | 9.99 | 10.05 | -1.57% | 90,577 | 91,471,156 |
| 2024-06-19 | 10.31 | 10.38 | 10.19 | 10.21 | -0.97% | 72,754 | 74,588,291 |
| 2024-06-18 | 10.47 | 10.47 | 10.24 | 10.31 | -1.72% | 122,791 | 126,805,127 |
| 2024-06-17 | 10.71 | 10.87 | 10.46 | 10.49 | -1.59% | 112,512 | 119,908,197 |
| 2024-06-14 | 10.66 | 10.75 | 10.57 | 10.66 | 0% | 87,920 | 93,900,851 |
| 2024-06-13 | 10.77 | 10.83 | 10.61 | 10.66 | -1.02% | 85,976 | 92,000,571 |
| 2024-06-12 | 10.49 | 10.84 | 10.46 | 10.77 | +2.18% | 110,656 | 118,452,647 |
| 2024-06-11 | 10.64 | 10.73 | 10.43 | 10.54 | -0.94% | 82,702 | 87,164,225 |
| 2024-06-07 | 10.73 | 10.73 | 10.51 | 10.64 | -0.09% | 105,754 | 112,234,220 |
| 2024-06-06 | 10.72 | 10.85 | 10.6 | 10.65 | -0.47% | 121,576 | 130,531,160 |
| 2024-06-05 | 10.84 | 10.89 | 10.66 | 10.7 | -1.47% | 97,439 | 104,977,370 |
| 2024-06-04 | 10.66 | 10.9 | 10.54 | 10.86 | +2.26% | 148,407 | 159,311,625 |
| 2024-06-03 | 10.8 | 10.87 | 10.47 | 10.62 | -2.21% | 174,091 | 184,700,393 |
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：