股票概览
9.94
+2.26%
+0.22
9.75
开盘价
10.21
最高价
9.72
最低价
141,184
成交量
数据更新至: 2024-06-28
技术指标
10.13
MA5 (5日均线)
10.62
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 | 9.75 | 10.21 | 9.72 | 9.94 | +2.26% | 141,184 | 141,084,311 |
| 2024-06-27 | 10.48 | 10.5 | 9.68 | 9.72 | -8.13% | 160,349 | 161,262,922 |
| 2024-06-26 | 10.1 | 10.6 | 10.06 | 10.58 | +4.03% | 105,122 | 108,896,328 |
| 2024-06-25 | 10.24 | 10.36 | 9.99 | 10.17 | -0.78% | 82,756 | 83,913,949 |
| 2024-06-24 | 10.5 | 10.73 | 10.23 | 10.25 | -2.66% | 105,967 | 110,777,234 |
| 2024-06-21 | 10.62 | 10.75 | 10.25 | 10.53 | -0.66% | 130,306 | 136,550,411 |
| 2024-06-20 | 11.03 | 11.07 | 10.6 | 10.6 | -3.81% | 138,844 | 150,009,773 |
| 2024-06-19 | 11.69 | 11.72 | 11 | 11.02 | -6.13% | 230,019 | 258,367,052 |
| 2024-06-18 | 11.6 | 11.8 | 11.46 | 11.74 | +0.86% | 124,092 | 144,909,784 |
| 2024-06-17 | 11.8 | 11.87 | 11.5 | 11.64 | -2.59% | 165,817 | 193,446,767 |
| 2024-06-14 | 11.96 | 12.06 | 11.6 | 11.95 | -1.65% | 194,105 | 229,700,421 |
| 2024-06-13 | 11.73 | 12.18 | 11.58 | 12.15 | +3.49% | 267,456 | 317,688,247 |
| 2024-06-12 | 11.66 | 12.49 | 11.48 | 11.74 | 0% | 394,687 | 470,481,450 |
| 2024-06-11 | 10.99 | 11.76 | 10.61 | 11.74 | +8.3% | 338,142 | 383,622,095 |
| 2024-06-07 | 10.8 | 11.28 | 10.59 | 10.84 | +0.46% | 230,634 | 251,901,137 |
| 2024-06-06 | 11.33 | 11.62 | 10.76 | 10.79 | -5.93% | 350,271 | 390,152,212 |
| 2024-06-05 | 11.19 | 12.11 | 11.02 | 11.47 | +2.78% | 518,161 | 603,573,408 |
| 2024-06-04 | 10.29 | 11.19 | 9.84 | 11.16 | +8.45% | 378,702 | 399,492,678 |
| 2024-06-03 | 10.52 | 10.59 | 10.15 | 10.29 | -2.28% | 170,065 | 175,326,069 |
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：