股票概览
9.73
+0.41%
+0.04
9.68
开盘价
9.86
最高价
9.65
最低价
45,245
成交量
数据更新至: 2024-06-28
技术指标
9.76
MA5 (5日均线)
9.83
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 | 9.68 | 9.86 | 9.65 | 9.73 | +0.41% | 45,245 | 44,238,840 |
| 2024-06-27 | 10.12 | 10.15 | 9.69 | 9.69 | -4.25% | 71,695 | 70,726,567 |
| 2024-06-26 | 10.3 | 10.48 | 9.8 | 10.12 | +0.4% | 127,526 | 127,866,664 |
| 2024-06-25 | 9.22 | 10.08 | 9.22 | 10.08 | +10.04% | 37,533 | 36,363,550 |
| 2024-06-24 | 9.63 | 9.66 | 9.1 | 9.16 | -5.37% | 31,286 | 29,035,506 |
| 2024-06-21 | 9.59 | 9.84 | 9.52 | 9.68 | -0.72% | 23,215 | 22,503,141 |
| 2024-06-20 | 10.09 | 10.13 | 9.74 | 9.75 | -3.75% | 32,074 | 31,708,364 |
| 2024-06-19 | 10.23 | 10.27 | 10.13 | 10.13 | -0.39% | 27,833 | 28,344,388 |
| 2024-06-18 | 9.85 | 10.23 | 9.83 | 10.17 | +3.67% | 45,643 | 45,990,056 |
| 2024-06-17 | 9.78 | 9.94 | 9.7 | 9.81 | +0.2% | 32,217 | 31,703,878 |
| 2024-06-14 | 9.73 | 9.81 | 9.56 | 9.79 | +0.51% | 24,387 | 23,690,030 |
| 2024-06-13 | 9.85 | 9.93 | 9.71 | 9.74 | -1.32% | 31,643 | 30,981,066 |
| 2024-06-12 | 9.65 | 9.9 | 9.61 | 9.87 | +2.17% | 28,818 | 28,257,650 |
| 2024-06-11 | 9.67 | 9.67 | 9.34 | 9.66 | -0.21% | 33,858 | 32,239,540 |
| 2024-06-07 | 9.29 | 9.75 | 9.28 | 9.68 | +4.88% | 55,953 | 53,330,665 |
| 2024-06-06 | 9.84 | 9.91 | 9.04 | 9.23 | -6.58% | 71,617 | 66,874,067 |
| 2024-06-05 | 10 | 10.06 | 9.85 | 9.88 | -1.5% | 29,130 | 28,966,350 |
| 2024-06-04 | 10.43 | 10.43 | 9.93 | 10.03 | -5.56% | 39,650 | 39,899,879 |
| 2024-06-03 | 10.94 | 10.94 | 10.53 | 10.62 | -2.84% | 34,787 | 37,239,235 |
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：