股票概览
9.44
-1.15%
-0.11
9.55
开盘价
9.66
最高价
9.42
最低价
230,480
成交量
数据更新至: 2024-06-28
技术指标
9.63
MA5 (5日均线)
9.93
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 | 9.55 | 9.66 | 9.42 | 9.44 | -1.15% | 230,480 | 220,137,678 |
| 2024-06-27 | 9.78 | 9.89 | 9.53 | 9.55 | -2.65% | 198,608 | 192,122,158 |
| 2024-06-26 | 9.67 | 9.84 | 9.49 | 9.81 | +1.45% | 203,850 | 197,355,077 |
| 2024-06-25 | 9.71 | 9.92 | 9.59 | 9.67 | -0.21% | 234,290 | 228,736,209 |
| 2024-06-24 | 9.87 | 9.88 | 9.62 | 9.69 | -1.72% | 280,896 | 273,319,721 |
| 2024-06-21 | 9.92 | 9.99 | 9.8 | 9.86 | -0.8% | 238,375 | 235,304,605 |
| 2024-06-20 | 10.15 | 10.23 | 9.94 | 9.94 | -2.55% | 337,920 | 338,774,902 |
| 2024-06-19 | 10.5 | 10.52 | 10.19 | 10.2 | -3.41% | 462,014 | 474,321,124 |
| 2024-06-18 | 10.48 | 10.62 | 10.34 | 10.56 | +0.09% | 372,658 | 390,890,964 |
| 2024-06-17 | 10.84 | 10.84 | 10.31 | 10.55 | -3.83% | 872,219 | 918,800,138 |
| 2024-06-14 | 10.29 | 10.97 | 10.19 | 10.97 | +6.2% | 1,026,945 | 1,099,961,279 |
| 2024-06-13 | 10.21 | 10.49 | 10.18 | 10.33 | +0.88% | 424,312 | 439,354,677 |
| 2024-06-12 | 10.18 | 10.27 | 10.02 | 10.24 | +0.29% | 318,186 | 322,697,381 |
| 2024-06-11 | 10.19 | 10.25 | 9.99 | 10.21 | -0.2% | 301,517 | 304,945,500 |
| 2024-06-07 | 10.28 | 10.36 | 10.04 | 10.23 | -0.39% | 331,479 | 337,588,166 |
| 2024-06-06 | 10.33 | 10.48 | 10.2 | 10.27 | -0.96% | 276,337 | 284,516,070 |
| 2024-06-05 | 10.37 | 10.49 | 10.28 | 10.37 | -0.38% | 261,127 | 271,515,014 |
| 2024-06-04 | 10.19 | 10.42 | 10.07 | 10.41 | +1.76% | 260,092 | 266,583,632 |
| 2024-06-03 | 10 | 10.29 | 10 | 10.23 | +0.59% | 372,620 | 378,758,483 |
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：