股票概览
10.52
+6.48%
+0.64
9.8
开盘价
10.87
最高价
9.74
最低价
742,574
成交量
数据更新至: 2024-06-28
技术指标
10.39
MA5 (5日均线)
10.33
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 | 9.8 | 10.87 | 9.74 | 10.52 | +6.48% | 742,574 | 785,170,130 |
| 2024-06-27 | 10.46 | 10.46 | 9.87 | 9.88 | -6.88% | 453,517 | 458,796,716 |
| 2024-06-26 | 10.28 | 10.68 | 10.18 | 10.61 | +1.24% | 423,581 | 441,201,442 |
| 2024-06-25 | 10.47 | 10.84 | 10.32 | 10.48 | +0.19% | 462,871 | 491,190,704 |
| 2024-06-24 | 10.75 | 11.04 | 10.38 | 10.46 | -3.95% | 497,649 | 529,110,408 |
| 2024-06-21 | 10.75 | 11.25 | 10.61 | 10.89 | +1.3% | 957,791 | 1,053,172,297 |
| 2024-06-20 | 9.75 | 10.75 | 9.54 | 10.75 | +10.03% | 794,104 | 822,218,900 |
| 2024-06-19 | 10.07 | 10.12 | 9.76 | 9.77 | -2.98% | 228,118 | 225,888,722 |
| 2024-06-18 | 9.8 | 10.17 | 9.68 | 10.07 | +1.72% | 311,293 | 309,882,675 |
| 2024-06-17 | 9.74 | 10.05 | 9.67 | 9.9 | +1.64% | 244,011 | 242,098,952 |
| 2024-06-14 | 9.7 | 9.77 | 9.57 | 9.74 | +0.1% | 143,021 | 138,805,675 |
| 2024-06-13 | 9.86 | 10.08 | 9.68 | 9.73 | -2.8% | 253,597 | 249,656,871 |
| 2024-06-12 | 9.72 | 10.19 | 9.69 | 10.01 | +2.14% | 343,999 | 344,814,612 |
| 2024-06-11 | 9.56 | 9.95 | 9.5 | 9.8 | +0.1% | 270,785 | 262,834,871 |
| 2024-06-07 | 9.45 | 10 | 9.16 | 9.79 | +3.6% | 394,212 | 376,338,287 |
| 2024-06-06 | 9.62 | 9.76 | 9.28 | 9.45 | -4.26% | 365,698 | 347,327,247 |
| 2024-06-05 | 9.95 | 10.24 | 9.84 | 9.87 | +0.41% | 355,200 | 356,373,694 |
| 2024-06-04 | 9.84 | 9.98 | 9.62 | 9.83 | -0.61% | 310,545 | 302,911,497 |
| 2024-06-03 | 9.96 | 10.2 | 9.77 | 9.89 | -1.98% | 317,426 | 315,549,689 |
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：