股票概览
9.82
-0.61%
-0.06
9.95
开盘价
9.97
最高价
9.8
最低价
22,168
成交量
数据更新至: 2024-06-28
技术指标
9.87
MA5 (5日均线)
10.11
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 | 9.95 | 9.97 | 9.8 | 9.82 | -0.61% | 22,168 | 21,900,466 |
| 2024-06-27 | 10.04 | 10.1 | 9.88 | 9.88 | -2.08% | 17,712 | 17,655,468 |
| 2024-06-26 | 9.8 | 10.11 | 9.73 | 10.09 | +3.17% | 18,321 | 18,224,020 |
| 2024-06-25 | 9.83 | 9.94 | 9.73 | 9.78 | +0.2% | 19,653 | 19,325,683 |
| 2024-06-24 | 10.04 | 10.04 | 9.7 | 9.76 | -3.37% | 24,799 | 24,373,868 |
| 2024-06-21 | 10.07 | 10.18 | 10.01 | 10.1 | +0.1% | 16,010 | 16,168,289 |
| 2024-06-20 | 10.41 | 10.46 | 10.08 | 10.09 | -3.07% | 28,415 | 29,032,009 |
| 2024-06-19 | 10.6 | 10.62 | 10.4 | 10.41 | -1.89% | 20,468 | 21,434,873 |
| 2024-06-18 | 10.62 | 10.69 | 10.52 | 10.61 | +0.09% | 15,899 | 16,847,300 |
| 2024-06-17 | 10.7 | 10.7 | 10.53 | 10.6 | -0.84% | 13,055 | 13,839,072 |
| 2024-06-14 | 10.7 | 10.76 | 10.54 | 10.69 | +0.38% | 16,443 | 17,531,132 |
| 2024-06-13 | 10.85 | 10.92 | 10.62 | 10.65 | -2.29% | 19,482 | 20,893,510 |
| 2024-06-12 | 10.79 | 10.91 | 10.77 | 10.9 | +0.46% | 14,621 | 15,892,463 |
| 2024-06-11 | 10.76 | 10.88 | 10.58 | 10.85 | +0.65% | 15,526 | 16,687,351 |
| 2024-06-07 | 10.6 | 10.85 | 10.6 | 10.78 | +2.28% | 18,908 | 20,269,094 |
| 2024-06-06 | 10.96 | 11.02 | 10.45 | 10.54 | -3.66% | 35,524 | 37,843,691 |
| 2024-06-05 | 11.25 | 11.29 | 10.93 | 10.94 | -2.32% | 20,555 | 22,762,270 |
| 2024-06-04 | 11.35 | 11.35 | 11.16 | 11.2 | -0.27% | 16,471 | 18,497,784 |
| 2024-06-03 | 11.54 | 11.64 | 11.19 | 11.23 | -7.5% | 31,470 | 35,508,735 |
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：