股票概览
9.94
-1.78%
-0.18
10.07
开盘价
10.22
最高价
9.94
最低价
42,756
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
10.05
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 | 10.07 | 10.22 | 9.94 | 9.94 | -1.78% | 42,756 | 43,009,919 |
| 2024-06-27 | 10.35 | 10.49 | 10.09 | 10.12 | -2.69% | 33,099 | 33,904,366 |
| 2024-06-26 | 9.71 | 10.5 | 9.45 | 10.4 | +6.12% | 58,706 | 58,969,331 |
| 2024-06-25 | 9.58 | 10.99 | 9.43 | 9.8 | +4.93% | 58,717 | 58,624,560 |
| 2024-06-24 | 9.8 | 10.14 | 9.27 | 9.34 | -6.04% | 26,698 | 25,517,660 |
| 2024-06-21 | 10.01 | 10.14 | 9.72 | 9.94 | -1.19% | 17,649 | 17,607,518 |
| 2024-06-20 | 10.37 | 10.49 | 10 | 10.06 | -3.36% | 17,185 | 17,424,061 |
| 2024-06-19 | 10.61 | 10.64 | 10.22 | 10.41 | 0% | 14,793 | 15,392,369 |
| 2024-06-18 | 10.14 | 10.41 | 10 | 10.41 | +2.97% | 20,298 | 20,916,622 |
| 2024-06-17 | 10.55 | 10.65 | 9.97 | 10.11 | -3.07% | 24,456 | 24,969,462 |
| 2024-06-14 | 10.56 | 10.58 | 10.29 | 10.43 | -0.48% | 15,736 | 16,443,122 |
| 2024-06-13 | 10.49 | 10.63 | 10.29 | 10.48 | -0.1% | 20,827 | 21,806,171 |
| 2024-06-12 | 10.03 | 10.58 | 9.93 | 10.49 | +4.59% | 30,569 | 31,715,649 |
| 2024-06-11 | 10.19 | 10.22 | 9.61 | 10.03 | -1.67% | 34,597 | 34,265,221 |
| 2024-06-07 | 9.69 | 10.49 | 9.64 | 10.2 | +7.94% | 47,575 | 48,446,906 |
| 2024-06-06 | 10.21 | 10.3 | 9.32 | 9.45 | -7.62% | 33,749 | 32,702,703 |
| 2024-06-05 | 10.42 | 10.45 | 10.1 | 10.23 | -2.01% | 21,169 | 21,668,106 |
| 2024-06-04 | 10.7 | 10.7 | 10.22 | 10.44 | -3.15% | 23,511 | 24,454,905 |
| 2024-06-03 | 11.46 | 11.49 | 10.55 | 10.78 | -5.93% | 34,464 | 37,693,963 |
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：