股票概览
10.39
-0.38%
-0.04
10.75
开盘价
11.47
最高价
10.39
最低价
548,325
成交量
数据更新至: 2024-06-28
技术指标
9.21
MA5 (5日均线)
8.95
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 | 10.75 | 11.47 | 10.39 | 10.39 | -0.38% | 548,325 | 598,501,798 |
| 2024-06-27 | 8.76 | 10.43 | 8.58 | 10.43 | +20.02% | 279,436 | 270,820,934 |
| 2024-06-26 | 8.11 | 8.69 | 7.97 | 8.69 | +6.36% | 64,921 | 54,638,644 |
| 2024-06-25 | 8.41 | 8.5 | 8.05 | 8.17 | -2.62% | 51,922 | 42,730,902 |
| 2024-06-24 | 8.53 | 8.68 | 8.1 | 8.39 | -3.12% | 67,918 | 56,810,748 |
| 2024-06-21 | 8.53 | 8.73 | 8.42 | 8.66 | -1.25% | 65,266 | 56,049,327 |
| 2024-06-20 | 8.68 | 9.14 | 8.55 | 8.77 | -1.02% | 111,438 | 97,363,784 |
| 2024-06-19 | 8.79 | 9.3 | 8.77 | 8.86 | +1.72% | 122,521 | 109,984,492 |
| 2024-06-18 | 8.42 | 8.74 | 8.38 | 8.71 | +3.2% | 45,161 | 39,015,642 |
| 2024-06-17 | 8.38 | 8.56 | 8.38 | 8.44 | -0.94% | 31,461 | 26,634,382 |
| 2024-06-14 | 8.39 | 8.53 | 8.24 | 8.52 | +1.55% | 33,351 | 28,175,061 |
| 2024-06-13 | 8.42 | 8.54 | 8.3 | 8.39 | -0.47% | 33,566 | 28,214,351 |
| 2024-06-12 | 8.33 | 8.47 | 8.19 | 8.43 | +2.55% | 48,088 | 40,327,771 |
| 2024-06-11 | 7.86 | 8.23 | 7.56 | 8.22 | +4.31% | 63,457 | 50,920,823 |
| 2024-06-07 | 7.85 | 8 | 7.75 | 7.88 | +3.14% | 46,649 | 36,702,921 |
| 2024-06-06 | 8.21 | 8.3 | 7.54 | 7.64 | -7.17% | 87,685 | 68,352,738 |
| 2024-06-05 | 8.3 | 8.48 | 8.11 | 8.23 | -1.2% | 45,711 | 37,830,963 |
| 2024-06-04 | 8.8 | 8.8 | 8.15 | 8.33 | -5.34% | 77,064 | 64,307,157 |
| 2024-06-03 | 9.08 | 9.09 | 8.73 | 8.8 | -2.98% | 40,779 | 36,301,181 |
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：