股票概览
10.44
+0.38%
+0.04
9.97
开盘价
10.8
最高价
9.97
最低价
563,413
成交量
数据更新至: 2024-06-28
技术指标
9.91
MA5 (5日均线)
10.02
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 | 9.97 | 10.8 | 9.97 | 10.44 | +0.38% | 563,413 | 584,917,706 |
| 2024-06-27 | 11.24 | 11.24 | 10.4 | 10.4 | +1.76% | 747,336 | 812,007,559 |
| 2024-06-26 | 9.35 | 10.22 | 9.2 | 10.22 | +10.01% | 186,689 | 186,639,660 |
| 2024-06-25 | 9.25 | 9.45 | 9.15 | 9.29 | +0.98% | 153,955 | 143,315,595 |
| 2024-06-24 | 9.59 | 9.59 | 9.15 | 9.2 | -4.66% | 158,445 | 147,213,867 |
| 2024-06-21 | 9.69 | 9.74 | 9.51 | 9.65 | -1.03% | 134,436 | 129,489,638 |
| 2024-06-20 | 10.28 | 10.28 | 9.72 | 9.75 | -5.25% | 244,103 | 242,305,825 |
| 2024-06-19 | 10.5 | 10.61 | 10.28 | 10.29 | -2.37% | 190,081 | 198,029,941 |
| 2024-06-18 | 10.45 | 10.55 | 10.4 | 10.54 | +0.86% | 188,633 | 197,546,913 |
| 2024-06-17 | 10.43 | 10.64 | 10.38 | 10.45 | -0.57% | 199,040 | 208,875,945 |
| 2024-06-14 | 10.58 | 10.63 | 10.25 | 10.51 | -1.5% | 306,015 | 319,283,452 |
| 2024-06-13 | 10.37 | 10.84 | 10.3 | 10.67 | +1.14% | 527,437 | 560,669,459 |
| 2024-06-12 | 9.66 | 10.55 | 9.59 | 10.55 | +10.01% | 397,817 | 407,960,834 |
| 2024-06-11 | 9.9 | 10.08 | 9.47 | 9.59 | +1.91% | 243,296 | 235,171,742 |
| 2024-06-07 | 9.33 | 9.45 | 9.26 | 9.41 | +2.28% | 114,551 | 107,277,772 |
| 2024-06-06 | 9.66 | 9.78 | 9.15 | 9.2 | -4.76% | 176,075 | 164,325,989 |
| 2024-06-05 | 9.81 | 9.9 | 9.66 | 9.66 | -1.93% | 75,390 | 73,649,026 |
| 2024-06-04 | 9.96 | 9.97 | 9.67 | 9.85 | -0.81% | 103,622 | 101,285,506 |
| 2024-06-03 | 10.1 | 10.14 | 9.8 | 9.93 | -2.26% | 118,616 | 118,129,493 |
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：