股票概览
9.44
-0.53%
-0.05
9.43
开盘价
9.75
最高价
9.4
最低价
8,092
成交量
数据更新至: 2024-06-28
技术指标
9.43
MA5 (5日均线)
9.64
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 | 9.43 | 9.75 | 9.4 | 9.44 | -0.53% | 8,092 | 7,735,611 |
| 2024-06-27 | 9.7 | 9.89 | 9.46 | 9.49 | -3.06% | 12,281 | 11,807,201 |
| 2024-06-26 | 9.26 | 9.83 | 9.09 | 9.79 | +5.16% | 15,705 | 14,886,679 |
| 2024-06-25 | 9.05 | 9.45 | 9.01 | 9.31 | +1.97% | 13,380 | 12,431,366 |
| 2024-06-24 | 9.47 | 9.5 | 9.01 | 9.13 | -4.9% | 15,407 | 14,140,289 |
| 2024-06-21 | 9.7 | 9.8 | 9.47 | 9.6 | -1.13% | 9,710 | 9,330,464 |
| 2024-06-20 | 10.04 | 10.12 | 9.66 | 9.71 | -3.67% | 12,064 | 11,828,570 |
| 2024-06-19 | 9.98 | 10.13 | 9.89 | 10.08 | +1.2% | 12,940 | 13,002,352 |
| 2024-06-18 | 9.84 | 10 | 9.61 | 9.96 | +1.22% | 14,485 | 14,339,234 |
| 2024-06-17 | 10.17 | 10.33 | 9.77 | 9.84 | -4.74% | 21,788 | 21,558,585 |
| 2024-06-14 | 10.07 | 10.48 | 9.83 | 10.33 | +3.3% | 21,624 | 22,216,642 |
| 2024-06-13 | 10.15 | 10.16 | 9.87 | 10 | -1.48% | 13,192 | 13,164,366 |
| 2024-06-12 | 9.96 | 10.23 | 9.75 | 10.15 | +2.94% | 15,979 | 16,024,207 |
| 2024-06-11 | 10.31 | 10.35 | 9.51 | 9.86 | -1.69% | 29,898 | 29,290,005 |
| 2024-06-07 | 9.2 | 10.03 | 9.2 | 10.03 | +9.98% | 23,591 | 23,095,727 |
| 2024-06-06 | 9.77 | 9.9 | 8.97 | 9.12 | -7.32% | 24,806 | 23,054,290 |
| 2024-06-05 | 9.97 | 9.99 | 9.54 | 9.84 | -1.3% | 16,276 | 16,026,150 |
| 2024-06-04 | 10.45 | 10.53 | 9.76 | 9.97 | -5.68% | 25,324 | 25,387,465 |
| 2024-06-03 | 11.13 | 11.16 | 10.4 | 10.57 | -5.03% | 17,440 | 18,575,832 |
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：