股票概览
10.12
+1.5%
+0.15
9.95
开盘价
10.37
最高价
9.93
最低价
379,502
成交量
数据更新至: 2024-06-28
技术指标
9.94
MA5 (5日均线)
10.22
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 | 9.95 | 10.37 | 9.93 | 10.12 | +1.5% | 379,502 | 387,244,535 |
| 2024-06-27 | 10.2 | 10.27 | 9.95 | 9.97 | -3.2% | 318,270 | 321,867,135 |
| 2024-06-26 | 9.65 | 10.39 | 9.56 | 10.3 | +7.63% | 486,288 | 487,630,343 |
| 2024-06-25 | 9.77 | 9.8 | 9.43 | 9.57 | -1.54% | 260,301 | 249,681,456 |
| 2024-06-24 | 10.03 | 10.14 | 9.68 | 9.72 | -4.42% | 291,734 | 287,962,308 |
| 2024-06-21 | 10.02 | 10.19 | 9.91 | 10.17 | +1.09% | 223,920 | 226,689,397 |
| 2024-06-20 | 10.5 | 10.53 | 10.03 | 10.06 | -4.82% | 449,959 | 458,195,008 |
| 2024-06-19 | 10.89 | 10.9 | 10.56 | 10.57 | -2.94% | 380,308 | 406,204,545 |
| 2024-06-18 | 10.81 | 10.99 | 10.78 | 10.89 | +0.74% | 321,807 | 350,852,040 |
| 2024-06-17 | 10.75 | 10.91 | 10.7 | 10.81 | -0.18% | 270,793 | 292,399,054 |
| 2024-06-14 | 10.6 | 10.89 | 10.52 | 10.83 | +2.07% | 373,245 | 402,026,609 |
| 2024-06-13 | 10.92 | 10.94 | 10.6 | 10.61 | -1.76% | 391,178 | 420,553,641 |
| 2024-06-12 | 10.4 | 10.89 | 10.4 | 10.8 | +3.05% | 440,358 | 472,037,601 |
| 2024-06-11 | 10.25 | 10.54 | 10.15 | 10.48 | +1.26% | 279,840 | 290,299,739 |
| 2024-06-07 | 10.42 | 10.48 | 10.12 | 10.35 | +0.88% | 293,531 | 301,892,771 |
| 2024-06-06 | 10.57 | 10.75 | 10.22 | 10.26 | -2.47% | 417,318 | 435,069,995 |
| 2024-06-05 | 11 | 11 | 10.52 | 10.52 | -4.36% | 460,242 | 491,351,481 |
| 2024-06-04 | 11.1 | 11.19 | 10.83 | 11 | -1.7% | 366,425 | 401,948,248 |
| 2024-06-03 | 10.9 | 11.36 | 10.9 | 11.19 | +1.63% | 463,520 | 517,560,193 |
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：