股票概览
9.72
+0.31%
+0.03
9.88
开盘价
10.07
最高价
9.67
最低价
24,429
成交量
数据更新至: 2024-06-28
技术指标
9.91
MA5 (5日均线)
10.27
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 | 9.88 | 10.07 | 9.67 | 9.72 | +0.31% | 24,429 | 24,060,846 |
| 2024-06-27 | 10.04 | 10.52 | 9.61 | 9.69 | -3.58% | 34,030 | 33,817,430 |
| 2024-06-26 | 9.59 | 10.14 | 9.16 | 10.05 | +5.9% | 49,847 | 48,343,744 |
| 2024-06-25 | 10.41 | 10.7 | 9.4 | 9.49 | -10.64% | 62,413 | 61,257,214 |
| 2024-06-24 | 10.95 | 11.38 | 10.36 | 10.62 | -5.6% | 48,563 | 52,674,787 |
| 2024-06-21 | 11.25 | 11.38 | 10.61 | 11.25 | -6.09% | 67,878 | 74,607,142 |
| 2024-06-20 | 9.99 | 11.99 | 9.98 | 11.98 | +19.92% | 77,560 | 87,857,765 |
| 2024-06-19 | 10.05 | 10.39 | 9.95 | 9.99 | -0.89% | 9,196 | 9,260,525 |
| 2024-06-18 | 9.81 | 10.14 | 9.67 | 10.08 | +2.75% | 9,613 | 9,600,635 |
| 2024-06-17 | 9.73 | 10.03 | 9.66 | 9.81 | -1.11% | 8,539 | 8,427,111 |
| 2024-06-14 | 9.95 | 10.07 | 9.73 | 9.92 | -0.5% | 10,810 | 10,659,597 |
| 2024-06-13 | 9.86 | 10.36 | 9.56 | 9.97 | +1.53% | 17,174 | 17,213,067 |
| 2024-06-12 | 9.66 | 10 | 9.64 | 9.82 | +0.61% | 7,970 | 7,877,415 |
| 2024-06-11 | 9.5 | 9.8 | 9.16 | 9.76 | +3.5% | 15,679 | 14,998,627 |
| 2024-06-07 | 9.08 | 9.65 | 9.03 | 9.43 | +5.01% | 15,373 | 14,428,434 |
| 2024-06-06 | 9.87 | 10.03 | 8.88 | 8.98 | -8.83% | 27,177 | 25,043,134 |
| 2024-06-05 | 10.95 | 10.95 | 9.79 | 9.85 | -3.05% | 15,039 | 14,910,857 |
| 2024-06-04 | 10.46 | 10.46 | 9.9 | 10.16 | -2.59% | 16,933 | 17,066,908 |
| 2024-06-03 | 10.9 | 11.14 | 10.31 | 10.43 | -4.49% | 19,907 | 21,141,815 |
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：