股票概览
9.56
+0.74%
+0.07
9.5
开盘价
9.66
最高价
9.43
最低价
50,717
成交量
数据更新至: 2024-06-28
技术指标
9.54
MA5 (5日均线)
9.88
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 | 9.66 | 9.43 | 9.56 | +0.74% | 50,717 | 48,644,798 |
| 2024-06-27 | 9.65 | 9.69 | 9.45 | 9.49 | -1.66% | 43,441 | 41,578,069 |
| 2024-06-26 | 9.46 | 9.66 | 9.34 | 9.65 | +1.37% | 46,708 | 44,525,308 |
| 2024-06-25 | 9.49 | 9.58 | 9.45 | 9.52 | +0.42% | 35,976 | 34,199,606 |
| 2024-06-24 | 9.82 | 9.83 | 9.48 | 9.48 | -3.76% | 78,078 | 74,869,973 |
| 2024-06-21 | 10.07 | 10.08 | 9.82 | 9.85 | -2.57% | 74,805 | 74,100,085 |
| 2024-06-20 | 10.32 | 10.42 | 10.09 | 10.11 | -2.13% | 84,866 | 86,824,117 |
| 2024-06-19 | 10.48 | 10.53 | 10.33 | 10.33 | -1.43% | 66,454 | 69,172,327 |
| 2024-06-18 | 10.28 | 10.5 | 10.28 | 10.48 | +1.95% | 92,404 | 96,431,148 |
| 2024-06-17 | 10.42 | 10.48 | 10.26 | 10.28 | -2.1% | 91,717 | 94,699,990 |
| 2024-06-14 | 10.41 | 10.54 | 10.21 | 10.5 | -1.22% | 152,706 | 158,797,220 |
| 2024-06-13 | 10.49 | 10.68 | 10.44 | 10.63 | +1.05% | 126,426 | 133,719,001 |
| 2024-06-12 | 10.33 | 10.6 | 10.3 | 10.52 | +1.25% | 137,228 | 143,527,075 |
| 2024-06-11 | 10.83 | 10.83 | 10.28 | 10.39 | -4.15% | 218,193 | 227,550,487 |
| 2024-06-07 | 10.47 | 10.93 | 10.42 | 10.84 | +1.69% | 194,889 | 209,530,549 |
| 2024-06-06 | 10.62 | 10.95 | 10.6 | 10.66 | +0.28% | 237,369 | 255,332,699 |
| 2024-06-05 | 10.74 | 10.95 | 10.58 | 10.63 | -0.19% | 215,253 | 232,208,020 |
| 2024-06-04 | 10.42 | 10.67 | 10.24 | 10.65 | +0.19% | 149,143 | 155,459,169 |
| 2024-06-03 | 10.57 | 10.9 | 10.46 | 10.63 | +1.72% | 192,178 | 205,485,978 |
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：