股票概览
9.75
-1.02%
-0.1
9.81
开盘价
9.92
最高价
9.71
最低价
11,852
成交量
数据更新至: 2024-06-28
技术指标
9.79
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 | 9.81 | 9.92 | 9.71 | 9.75 | -1.02% | 11,852 | 11,643,210 |
| 2024-06-27 | 10.02 | 10.03 | 9.82 | 9.85 | -1.7% | 12,865 | 12,760,459 |
| 2024-06-26 | 9.67 | 10.04 | 9.61 | 10.02 | +3.62% | 13,415 | 13,203,956 |
| 2024-06-25 | 9.68 | 9.85 | 9.6 | 9.67 | +0.21% | 9,302 | 8,995,720 |
| 2024-06-24 | 9.99 | 10.11 | 9.6 | 9.65 | -4.08% | 19,295 | 18,862,558 |
| 2024-06-21 | 9.93 | 10.11 | 9.82 | 10.06 | +1.21% | 11,163 | 11,198,670 |
| 2024-06-20 | 10.15 | 10.23 | 9.9 | 9.94 | -2.07% | 15,737 | 15,779,742 |
| 2024-06-19 | 10.32 | 10.34 | 10.13 | 10.15 | -1.36% | 11,400 | 11,618,237 |
| 2024-06-18 | 10.25 | 10.37 | 10.21 | 10.29 | +0.29% | 10,914 | 11,233,440 |
| 2024-06-17 | 10.3 | 10.38 | 10.2 | 10.26 | -0.48% | 9,648 | 9,916,583 |
| 2024-06-14 | 10.4 | 10.4 | 10.18 | 10.31 | -0.67% | 12,178 | 12,517,636 |
| 2024-06-13 | 10.61 | 10.61 | 10.32 | 10.38 | -1.89% | 14,304 | 14,877,497 |
| 2024-06-12 | 10.37 | 10.62 | 10.35 | 10.58 | +1.93% | 17,701 | 18,630,206 |
| 2024-06-11 | 10.33 | 10.43 | 10.12 | 10.38 | +0.48% | 13,889 | 14,296,991 |
| 2024-06-07 | 10.23 | 10.37 | 10.11 | 10.33 | +1.97% | 19,266 | 19,784,656 |
| 2024-06-06 | 10.56 | 10.64 | 10 | 10.13 | -3.98% | 31,058 | 31,793,088 |
| 2024-06-05 | 10.91 | 10.91 | 10.55 | 10.55 | -2.76% | 18,456 | 19,731,395 |
| 2024-06-04 | 10.86 | 10.9 | 10.63 | 10.85 | +0.09% | 15,263 | 16,441,493 |
| 2024-06-03 | 11.15 | 11.15 | 10.77 | 10.84 | -2.69% | 18,871 | 20,598,084 |
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：