股票概览
10.02
+1.52%
+0.15
9.92
开盘价
10.28
最高价
9.88
最低价
344,489
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
9.56
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 | 9.92 | 10.28 | 9.88 | 10.02 | +1.52% | 344,489 | 344,958,942 |
| 2024-06-27 | 10.28 | 10.34 | 9.8 | 9.87 | -4.17% | 353,898 | 354,724,470 |
| 2024-06-26 | 10.51 | 10.74 | 10.05 | 10.3 | +1.18% | 594,117 | 617,426,021 |
| 2024-06-25 | 9.25 | 10.18 | 9.24 | 10.18 | +10.05% | 334,158 | 333,014,671 |
| 2024-06-24 | 8.98 | 9.9 | 8.95 | 9.25 | +2.78% | 261,007 | 246,077,933 |
| 2024-06-21 | 8.99 | 9.2 | 8.85 | 9 | +0.11% | 63,060 | 56,888,988 |
| 2024-06-20 | 9.36 | 9.36 | 8.97 | 8.99 | -3.64% | 85,167 | 77,609,515 |
| 2024-06-19 | 9.51 | 9.53 | 9.32 | 9.33 | -1.58% | 74,430 | 69,947,931 |
| 2024-06-18 | 9.14 | 9.48 | 9.13 | 9.48 | +3.83% | 124,185 | 116,278,676 |
| 2024-06-17 | 9.09 | 9.2 | 9.05 | 9.13 | -0.11% | 62,002 | 56,708,732 |
| 2024-06-14 | 9.12 | 9.16 | 8.96 | 9.14 | +0.33% | 61,779 | 55,945,876 |
| 2024-06-13 | 9.22 | 9.29 | 9.07 | 9.11 | -1.3% | 74,201 | 67,751,993 |
| 2024-06-12 | 8.98 | 9.26 | 8.93 | 9.23 | +2.44% | 84,384 | 77,295,420 |
| 2024-06-11 | 8.95 | 9.04 | 8.8 | 9.01 | -0.33% | 62,821 | 56,110,206 |
| 2024-06-07 | 8.93 | 9.2 | 8.88 | 9.04 | +2.03% | 92,786 | 83,720,889 |
| 2024-06-06 | 9.3 | 9.35 | 8.8 | 8.86 | -4.73% | 161,421 | 144,524,975 |
| 2024-06-05 | 9.72 | 9.72 | 9.28 | 9.3 | -5.3% | 125,875 | 119,096,461 |
| 2024-06-04 | 9.55 | 9.85 | 9.38 | 9.82 | +1.55% | 142,300 | 136,790,404 |
| 2024-06-03 | 9.87 | 9.96 | 9.59 | 9.67 | -2.22% | 93,412 | 90,894,952 |
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：