股票概览
9.54
-1.04%
-0.1
9.83
开盘价
9.99
最高价
9.51
最低价
17,934
成交量
数据更新至: 2024-06-28
技术指标
9.61
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 | 9.83 | 9.99 | 9.51 | 9.54 | -1.04% | 17,934 | 17,425,889 |
| 2024-06-27 | 9.9 | 9.98 | 9.6 | 9.64 | -1.93% | 17,268 | 16,858,053 |
| 2024-06-26 | 9.5 | 9.89 | 9.39 | 9.83 | +3.26% | 13,811 | 13,292,918 |
| 2024-06-25 | 9.68 | 9.68 | 9.46 | 9.52 | +0.21% | 15,012 | 14,319,625 |
| 2024-06-24 | 9.79 | 9.9 | 9.38 | 9.5 | -4.43% | 20,675 | 19,772,117 |
| 2024-06-21 | 9.94 | 10.03 | 9.83 | 9.94 | -0.5% | 17,017 | 16,898,525 |
| 2024-06-20 | 10.32 | 10.49 | 9.99 | 9.99 | -3.66% | 18,397 | 18,648,070 |
| 2024-06-19 | 10.37 | 10.59 | 10.24 | 10.37 | -0.29% | 24,896 | 25,912,097 |
| 2024-06-18 | 10.13 | 10.41 | 10.03 | 10.4 | +3.38% | 18,552 | 19,099,859 |
| 2024-06-17 | 10.36 | 10.43 | 10.03 | 10.06 | -2.61% | 17,005 | 17,191,054 |
| 2024-06-14 | 10.41 | 10.47 | 10.23 | 10.33 | -0.29% | 16,568 | 17,119,642 |
| 2024-06-13 | 10.5 | 10.64 | 10.35 | 10.36 | -1.61% | 19,266 | 20,117,827 |
| 2024-06-12 | 10.23 | 10.61 | 10.03 | 10.53 | +3.34% | 25,256 | 26,464,538 |
| 2024-06-11 | 9.87 | 10.23 | 9.51 | 10.19 | +3.24% | 27,310 | 27,255,456 |
| 2024-06-07 | 9.73 | 10.13 | 9.64 | 9.87 | +2.81% | 36,590 | 35,984,005 |
| 2024-06-06 | 10.64 | 10.9 | 9.46 | 9.6 | -8.66% | 80,955 | 79,679,003 |
| 2024-06-05 | 9.67 | 10.69 | 9.67 | 10.51 | -2.14% | 67,092 | 69,252,976 |
| 2024-06-04 | 11.98 | 12.2 | 10.74 | 10.74 | -9.97% | 64,495 | 72,128,216 |
| 2024-06-03 | 11.98 | 12.05 | 11.81 | 11.93 | -0.42% | 15,893 | 18,919,806 |
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：