股票概览
9.93
-1.78%
-0.18
10.11
开盘价
10.24
最高价
9.87
最低价
100,662
成交量
数据更新至: 2024-06-28
技术指标
10.00
MA5 (5日均线)
10.20
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 | 10.11 | 10.24 | 9.87 | 9.93 | -1.78% | 100,662 | 101,440,988 |
| 2024-06-27 | 10.29 | 10.33 | 10.1 | 10.11 | -1.84% | 73,499 | 74,809,530 |
| 2024-06-26 | 9.78 | 10.35 | 9.72 | 10.3 | +5.21% | 114,461 | 115,156,038 |
| 2024-06-25 | 9.85 | 9.93 | 9.67 | 9.79 | -0.71% | 77,299 | 75,703,264 |
| 2024-06-24 | 10.11 | 10.14 | 9.85 | 9.86 | -3.24% | 93,209 | 92,996,151 |
| 2024-06-21 | 10.16 | 10.3 | 10.1 | 10.19 | 0% | 60,663 | 61,822,585 |
| 2024-06-20 | 10.46 | 10.49 | 10.16 | 10.19 | -2.95% | 72,261 | 74,397,682 |
| 2024-06-19 | 10.65 | 10.71 | 10.48 | 10.5 | -1.13% | 66,919 | 70,845,407 |
| 2024-06-18 | 10.48 | 10.69 | 10.48 | 10.62 | +1.34% | 72,535 | 76,974,780 |
| 2024-06-17 | 10.42 | 10.59 | 10.39 | 10.48 | -0.19% | 70,055 | 73,543,724 |
| 2024-06-14 | 10.29 | 10.61 | 10.21 | 10.5 | +2.04% | 108,436 | 112,823,676 |
| 2024-06-13 | 10.35 | 10.44 | 10.27 | 10.29 | -1.06% | 61,445 | 63,480,664 |
| 2024-06-12 | 10.37 | 10.51 | 10.37 | 10.4 | +0.29% | 66,579 | 69,466,386 |
| 2024-06-11 | 10.19 | 10.47 | 10.07 | 10.37 | +1.37% | 74,442 | 76,777,335 |
| 2024-06-07 | 10.3 | 10.38 | 10.13 | 10.23 | 0% | 91,394 | 93,661,590 |
| 2024-06-06 | 10.66 | 10.71 | 10.14 | 10.23 | -3.76% | 166,098 | 170,815,020 |
| 2024-06-05 | 10.78 | 10.85 | 10.62 | 10.63 | -1.48% | 73,390 | 78,717,666 |
| 2024-06-04 | 10.73 | 10.84 | 10.52 | 10.79 | +0.56% | 92,353 | 98,642,122 |
| 2024-06-03 | 11.1 | 11.15 | 10.66 | 10.73 | -3.33% | 153,872 | 166,333,833 |
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：