股票概览
9.56
+2.14%
+0.2
9.4
开盘价
9.61
最高价
9.36
最低价
79,834
成交量
数据更新至: 2024-06-28
技术指标
9.44
MA5 (5日均线)
9.70
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 | 9.4 | 9.61 | 9.36 | 9.56 | +2.14% | 79,834 | 76,136,333 |
| 2024-06-27 | 9.43 | 9.46 | 9.33 | 9.36 | -1.37% | 50,663 | 47,565,779 |
| 2024-06-26 | 9.33 | 9.52 | 9.09 | 9.49 | +1.06% | 80,897 | 75,140,588 |
| 2024-06-25 | 9.37 | 9.49 | 9.32 | 9.39 | +0.11% | 46,823 | 43,961,597 |
| 2024-06-24 | 9.7 | 9.74 | 9.35 | 9.38 | -3.79% | 71,808 | 68,360,474 |
| 2024-06-21 | 9.65 | 9.78 | 9.63 | 9.75 | +0.21% | 44,098 | 42,869,221 |
| 2024-06-20 | 10 | 10 | 9.71 | 9.73 | -3.09% | 113,808 | 111,825,041 |
| 2024-06-19 | 10.15 | 10.17 | 10 | 10.04 | -1.18% | 71,383 | 71,938,277 |
| 2024-06-18 | 10.07 | 10.19 | 10.06 | 10.16 | +0.59% | 63,962 | 64,851,779 |
| 2024-06-17 | 10.14 | 10.3 | 10.06 | 10.1 | -0.79% | 79,268 | 80,666,296 |
| 2024-06-14 | 10.17 | 10.19 | 10.04 | 10.18 | +0.1% | 90,594 | 91,543,039 |
| 2024-06-13 | 10.18 | 10.23 | 10.06 | 10.17 | -0.88% | 82,197 | 83,359,097 |
| 2024-06-12 | 10.15 | 10.38 | 10.08 | 10.26 | +0.98% | 123,571 | 126,814,202 |
| 2024-06-11 | 10.04 | 10.19 | 9.96 | 10.16 | +0.4% | 76,641 | 77,415,303 |
| 2024-06-07 | 9.92 | 10.25 | 9.92 | 10.12 | +1.61% | 111,865 | 112,996,181 |
| 2024-06-06 | 10.23 | 10.27 | 9.95 | 9.96 | -3.02% | 167,446 | 168,538,367 |
| 2024-06-05 | 10.12 | 10.48 | 10.08 | 10.27 | +1.38% | 191,747 | 198,536,287 |
| 2024-06-04 | 10.02 | 10.13 | 9.92 | 10.13 | +0.3% | 107,052 | 107,498,724 |
| 2024-06-03 | 10.35 | 10.44 | 10 | 10.1 | -2.79% | 171,253 | 174,504,518 |
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：