股票概览
9.72
+0.73%
+0.07
9.63
开盘价
9.83
最高价
9.58
最低价
11,772
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.73
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 | 9.63 | 9.83 | 9.58 | 9.72 | +0.73% | 11,772 | 11,464,044 |
| 2024-06-27 | 9.81 | 10.02 | 9.62 | 9.65 | -1.73% | 11,903 | 11,654,201 |
| 2024-06-26 | 9.45 | 9.84 | 9.26 | 9.82 | +3.48% | 12,222 | 11,747,419 |
| 2024-06-25 | 9.37 | 9.66 | 9.33 | 9.49 | +1.17% | 7,494 | 7,129,420 |
| 2024-06-24 | 9.77 | 9.77 | 9.3 | 9.38 | -4.09% | 14,323 | 13,560,319 |
| 2024-06-21 | 9.68 | 10.16 | 9.6 | 9.78 | +1.14% | 19,823 | 19,498,724 |
| 2024-06-20 | 9.96 | 10 | 9.65 | 9.67 | -3.01% | 9,720 | 9,494,519 |
| 2024-06-19 | 9.95 | 10.08 | 9.9 | 9.97 | +0.5% | 6,607 | 6,605,062 |
| 2024-06-18 | 9.85 | 10.04 | 9.85 | 9.92 | +0.3% | 12,108 | 12,048,839 |
| 2024-06-17 | 10.05 | 10.16 | 9.84 | 9.89 | -2.27% | 10,511 | 10,489,180 |
| 2024-06-14 | 10.02 | 10.14 | 9.94 | 10.12 | +0.5% | 6,771 | 6,819,851 |
| 2024-06-13 | 10.14 | 10.3 | 9.99 | 10.07 | -0.69% | 9,443 | 9,549,772 |
| 2024-06-12 | 9.94 | 10.17 | 9.87 | 10.14 | +2.74% | 13,280 | 13,340,906 |
| 2024-06-11 | 10.05 | 10.06 | 9.66 | 9.87 | -1.89% | 15,464 | 15,149,168 |
| 2024-06-07 | 9.71 | 10.11 | 9.57 | 10.06 | +5.45% | 18,152 | 18,017,637 |
| 2024-06-06 | 10.28 | 10.28 | 9.36 | 9.54 | -6.56% | 20,805 | 20,184,567 |
| 2024-06-05 | 10.67 | 10.67 | 10.18 | 10.21 | -3.59% | 12,477 | 12,865,723 |
| 2024-06-04 | 10.98 | 10.98 | 10.48 | 10.59 | -3.99% | 16,244 | 17,259,978 |
| 2024-06-03 | 11.07 | 11.54 | 10.9 | 11.03 | -1.34% | 16,622 | 18,602,916 |
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：