股票概览
10.02
-2.24%
-0.23
10.38
开盘价
10.52
最高价
9.98
最低价
247,494
成交量
数据更新至: 2024-06-28
技术指标
10.15
MA5 (5日均线)
10.21
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 | 10.38 | 10.52 | 9.98 | 10.02 | -2.24% | 247,494 | 253,145,167 |
| 2024-06-27 | 10.47 | 10.9 | 10.24 | 10.25 | -3.57% | 347,618 | 367,015,716 |
| 2024-06-26 | 10 | 10.78 | 9.95 | 10.63 | +5.88% | 407,727 | 423,433,103 |
| 2024-06-25 | 9.77 | 10.34 | 9.55 | 10.04 | +2.24% | 297,865 | 295,789,382 |
| 2024-06-24 | 10.55 | 10.6 | 9.79 | 9.82 | -8.82% | 328,740 | 331,212,161 |
| 2024-06-21 | 10.51 | 11.3 | 10.4 | 10.77 | -0.19% | 431,225 | 466,016,172 |
| 2024-06-20 | 9.95 | 11.65 | 9.95 | 10.79 | +8.44% | 565,744 | 614,018,812 |
| 2024-06-19 | 10 | 10.18 | 9.95 | 9.95 | -1.09% | 146,123 | 146,851,455 |
| 2024-06-18 | 9.81 | 10.12 | 9.79 | 10.06 | +2.86% | 191,480 | 191,275,981 |
| 2024-06-17 | 9.9 | 10.03 | 9.74 | 9.78 | -1.31% | 107,781 | 105,774,446 |
| 2024-06-14 | 9.8 | 9.95 | 9.72 | 9.91 | +1.12% | 110,689 | 108,802,506 |
| 2024-06-13 | 9.9 | 9.98 | 9.76 | 9.8 | -1.41% | 116,721 | 114,907,136 |
| 2024-06-12 | 9.68 | 10.02 | 9.68 | 9.94 | +1.95% | 183,236 | 180,910,316 |
| 2024-06-11 | 9.88 | 9.91 | 9.66 | 9.75 | -1.81% | 161,738 | 157,793,823 |
| 2024-06-07 | 9.61 | 10.08 | 9.61 | 9.93 | +4.75% | 211,652 | 208,277,194 |
| 2024-06-06 | 9.89 | 10.01 | 9.39 | 9.48 | -4.82% | 213,416 | 205,085,412 |
| 2024-06-05 | 10.18 | 10.22 | 9.96 | 9.96 | -1.58% | 119,877 | 121,184,647 |
| 2024-06-04 | 10.01 | 10.17 | 9.99 | 10.12 | +0.5% | 100,755 | 101,697,102 |
| 2024-06-03 | 10.25 | 10.26 | 9.98 | 10.07 | -2.71% | 148,697 | 150,160,092 |
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：