股票概览
9.37
-1.16%
-0.11
9.46
开盘价
9.55
最高价
9.36
最低价
22,320
成交量
数据更新至: 2024-06-28
技术指标
9.44
MA5 (5日均线)
9.57
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 | 9.46 | 9.55 | 9.36 | 9.37 | -1.16% | 22,320 | 21,094,725 |
| 2024-06-27 | 9.5 | 9.66 | 9.46 | 9.48 | -1.96% | 18,503 | 17,685,075 |
| 2024-06-26 | 9.6 | 9.69 | 9.44 | 9.67 | +2.44% | 25,387 | 24,304,556 |
| 2024-06-25 | 9.21 | 9.54 | 9.2 | 9.44 | +2.39% | 28,020 | 26,287,195 |
| 2024-06-24 | 9.7 | 9.7 | 9.17 | 9.22 | -4.06% | 19,806 | 18,430,227 |
| 2024-06-21 | 9.67 | 9.67 | 9.45 | 9.61 | +0.84% | 13,501 | 12,942,193 |
| 2024-06-20 | 9.72 | 9.78 | 9.46 | 9.53 | -1.95% | 21,274 | 20,358,063 |
| 2024-06-19 | 9.86 | 9.87 | 9.71 | 9.72 | -1.22% | 15,704 | 15,338,783 |
| 2024-06-18 | 9.84 | 9.9 | 9.81 | 9.84 | 0% | 13,748 | 13,538,184 |
| 2024-06-17 | 9.86 | 9.89 | 9.76 | 9.84 | -0.2% | 12,992 | 12,789,276 |
| 2024-06-14 | 9.81 | 9.95 | 9.77 | 9.86 | 0% | 13,397 | 13,208,717 |
| 2024-06-13 | 10.07 | 10.07 | 9.83 | 9.86 | -1.5% | 14,332 | 14,186,369 |
| 2024-06-12 | 10 | 10.12 | 9.95 | 10.01 | 0% | 17,778 | 17,843,632 |
| 2024-06-11 | 9.97 | 10.04 | 9.71 | 10.01 | +0.4% | 23,243 | 23,036,387 |
| 2024-06-07 | 9.72 | 10.05 | 9.66 | 9.97 | +3.85% | 32,636 | 32,002,476 |
| 2024-06-06 | 10.2 | 10.22 | 9.44 | 9.6 | -5.42% | 66,796 | 64,673,446 |
| 2024-06-05 | 10.49 | 10.49 | 10.13 | 10.15 | -3.61% | 27,038 | 27,763,930 |
| 2024-06-04 | 10.58 | 10.59 | 10.4 | 10.53 | -0.38% | 15,242 | 15,985,800 |
| 2024-06-03 | 10.88 | 10.93 | 10.48 | 10.57 | -2.85% | 23,269 | 24,694,927 |
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：