股票概览
9.94
+2.47%
+0.24
9.68
开盘价
10.1
最高价
9.51
最低价
67,780
成交量
数据更新至: 2024-06-28
技术指标
9.84
MA5 (5日均线)
9.96
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 | 10.1 | 9.51 | 9.94 | +2.47% | 67,780 | 67,495,080 |
| 2024-06-27 | 9.94 | 9.98 | 9.64 | 9.7 | -2.9% | 33,544 | 32,785,034 |
| 2024-06-26 | 9.64 | 10.02 | 9.58 | 9.99 | +2.88% | 41,337 | 40,580,244 |
| 2024-06-25 | 9.84 | 10.03 | 9.65 | 9.71 | -1.52% | 40,464 | 39,618,532 |
| 2024-06-24 | 10.06 | 10.21 | 9.78 | 9.86 | -2.38% | 81,198 | 81,247,659 |
| 2024-06-21 | 9.88 | 10.26 | 9.82 | 10.1 | +1.92% | 67,266 | 67,995,386 |
| 2024-06-20 | 9.9 | 10.16 | 9.86 | 9.91 | -1% | 50,292 | 50,180,537 |
| 2024-06-19 | 10.5 | 10.5 | 9.99 | 10.01 | -4.21% | 61,632 | 62,837,638 |
| 2024-06-18 | 9.8 | 10.48 | 9.77 | 10.45 | +5.77% | 94,446 | 96,827,714 |
| 2024-06-17 | 9.74 | 9.93 | 9.63 | 9.88 | +1.44% | 39,299 | 38,706,464 |
| 2024-06-14 | 9.59 | 9.77 | 9.37 | 9.74 | +0.83% | 55,371 | 53,110,081 |
| 2024-06-13 | 9.65 | 9.73 | 9.6 | 9.66 | -0.62% | 23,440 | 22,621,853 |
| 2024-06-12 | 9.56 | 9.82 | 9.52 | 9.72 | +1.25% | 31,545 | 30,664,711 |
| 2024-06-11 | 9.4 | 9.68 | 9.24 | 9.6 | +1.48% | 36,003 | 34,275,741 |
| 2024-06-07 | 9.56 | 9.67 | 9.38 | 9.46 | -0.94% | 39,874 | 37,826,905 |
| 2024-06-06 | 9.8 | 9.85 | 9.48 | 9.55 | -2.55% | 53,749 | 51,765,015 |
| 2024-06-05 | 9.84 | 10.01 | 9.76 | 9.8 | +0.2% | 71,813 | 70,990,041 |
| 2024-06-04 | 9.6 | 9.8 | 9.5 | 9.78 | +1.88% | 48,992 | 47,287,963 |
| 2024-06-03 | 9.4 | 9.71 | 9.36 | 9.6 | -25.06% | 65,845 | 62,848,151 |
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：