股票概览
10
+2.15%
+0.21
9.79
开盘价
10.19
最高价
9.79
最低价
186,507
成交量
数据更新至: 2024-06-28
技术指标
9.88
MA5 (5日均线)
10.19
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 | 9.79 | 10.19 | 9.79 | 10 | +2.15% | 186,507 | 187,704,697 |
| 2024-06-27 | 10.02 | 10.14 | 9.76 | 9.79 | -2.88% | 145,591 | 144,629,424 |
| 2024-06-26 | 9.72 | 10.13 | 9.56 | 10.08 | +3.28% | 196,830 | 193,616,695 |
| 2024-06-25 | 9.8 | 9.95 | 9.66 | 9.76 | 0% | 153,403 | 149,974,130 |
| 2024-06-24 | 10.14 | 10.18 | 9.74 | 9.76 | -4.13% | 209,546 | 207,967,737 |
| 2024-06-21 | 10.25 | 10.37 | 10.1 | 10.18 | -1.26% | 172,097 | 175,638,062 |
| 2024-06-20 | 10.7 | 10.75 | 10.28 | 10.31 | -4.45% | 244,297 | 254,795,273 |
| 2024-06-19 | 10.7 | 10.99 | 10.66 | 10.79 | +0.56% | 352,171 | 381,825,408 |
| 2024-06-18 | 10.45 | 10.78 | 10.41 | 10.73 | +2% | 243,032 | 259,436,267 |
| 2024-06-17 | 10.56 | 10.77 | 10.48 | 10.52 | -0.38% | 192,371 | 203,715,710 |
| 2024-06-14 | 10.56 | 10.75 | 10.35 | 10.56 | +0.19% | 299,818 | 318,104,192 |
| 2024-06-13 | 10.55 | 10.63 | 10.46 | 10.54 | -0.66% | 189,525 | 199,902,609 |
| 2024-06-12 | 10.46 | 10.68 | 10.37 | 10.61 | +2.12% | 263,826 | 278,948,456 |
| 2024-06-11 | 10.28 | 10.48 | 10.13 | 10.39 | +0.1% | 240,452 | 248,231,959 |
| 2024-06-07 | 10.26 | 10.46 | 10.12 | 10.38 | +2.06% | 292,181 | 300,946,992 |
| 2024-06-06 | 10.63 | 10.73 | 10.13 | 10.17 | -4.95% | 466,483 | 479,471,201 |
| 2024-06-05 | 10.98 | 11.07 | 10.7 | 10.7 | -4.21% | 303,600 | 330,709,174 |
| 2024-06-04 | 10.78 | 11.45 | 10.62 | 11.17 | +2.67% | 505,867 | 556,315,879 |
| 2024-06-03 | 10.81 | 11.1 | 10.65 | 10.88 | +0.83% | 355,186 | 385,560,474 |
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：