股票概览
9.92
+0.2%
+0.02
9.71
开盘价
10.06
最高价
9.71
最低价
30,587
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
10.39
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 | 9.71 | 10.06 | 9.71 | 9.92 | +0.2% | 30,587 | 30,392,359 |
| 2024-06-27 | 10.08 | 10.27 | 9.86 | 9.9 | -1.69% | 34,435 | 34,635,480 |
| 2024-06-26 | 9.8 | 10.1 | 9.61 | 10.07 | +2.65% | 35,313 | 35,011,912 |
| 2024-06-25 | 9.83 | 10.01 | 9.7 | 9.81 | -0.71% | 29,040 | 28,586,118 |
| 2024-06-24 | 10.33 | 10.33 | 9.77 | 9.88 | -4.82% | 50,463 | 50,241,915 |
| 2024-06-21 | 10.4 | 10.67 | 10.23 | 10.38 | -1.8% | 40,694 | 42,639,540 |
| 2024-06-20 | 10.79 | 10.99 | 10.46 | 10.57 | -3.12% | 62,838 | 66,828,954 |
| 2024-06-19 | 11.06 | 11.19 | 10.9 | 10.91 | -2.33% | 54,989 | 60,590,118 |
| 2024-06-18 | 11.2 | 11.33 | 11.01 | 11.17 | -0.71% | 59,743 | 66,498,413 |
| 2024-06-17 | 11.11 | 11.5 | 10.98 | 11.25 | +0.18% | 90,161 | 101,743,419 |
| 2024-06-14 | 10.99 | 11.44 | 10.98 | 11.23 | +2.56% | 133,738 | 150,578,460 |
| 2024-06-13 | 11.1 | 11.16 | 10.81 | 10.95 | -1.53% | 86,079 | 94,121,287 |
| 2024-06-12 | 11.16 | 11.4 | 11.05 | 11.12 | -0.45% | 125,381 | 139,947,548 |
| 2024-06-11 | 11.09 | 11.7 | 11.07 | 11.17 | +3.62% | 198,689 | 224,792,144 |
| 2024-06-07 | 9.85 | 10.78 | 9.68 | 10.78 | +10% | 106,883 | 108,874,244 |
| 2024-06-06 | 10.59 | 10.79 | 9.77 | 9.8 | -7.46% | 126,102 | 128,136,677 |
| 2024-06-05 | 11.27 | 11.5 | 10.57 | 10.59 | -1.4% | 177,380 | 198,227,557 |
| 2024-06-04 | 9.76 | 10.74 | 9.61 | 10.74 | +10.04% | 79,078 | 82,140,714 |
| 2024-06-03 | 10.05 | 10.21 | 9.69 | 9.76 | -1.91% | 28,544 | 28,379,430 |
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：