股票概览
10.23
+0.49%
+0.05
10.08
开盘价
10.5
最高价
10.04
最低价
308,613
成交量
数据更新至: 2024-06-28
技术指标
9.70
MA5 (5日均线)
9.67
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 | 10.08 | 10.5 | 10.04 | 10.23 | +0.49% | 308,613 | 315,055,901 |
| 2024-06-27 | 9.66 | 10.81 | 9.64 | 10.18 | +3.56% | 411,276 | 421,250,720 |
| 2024-06-26 | 9.55 | 9.85 | 9.28 | 9.83 | +2.72% | 297,292 | 286,088,407 |
| 2024-06-25 | 8.77 | 9.57 | 8.71 | 9.57 | +10% | 130,468 | 122,256,718 |
| 2024-06-24 | 9.17 | 9.17 | 8.68 | 8.7 | -5.64% | 130,843 | 116,186,705 |
| 2024-06-21 | 9.44 | 9.47 | 9.16 | 9.22 | -2.43% | 126,205 | 117,170,076 |
| 2024-06-20 | 9.83 | 9.85 | 9.41 | 9.45 | -5.78% | 212,713 | 203,560,641 |
| 2024-06-19 | 9.79 | 10.18 | 9.6 | 10.03 | +2.45% | 299,174 | 296,784,078 |
| 2024-06-18 | 9.66 | 9.98 | 9.56 | 9.79 | +1.35% | 218,935 | 213,745,877 |
| 2024-06-17 | 9.69 | 9.76 | 9.5 | 9.66 | +0.63% | 137,890 | 132,578,032 |
| 2024-06-14 | 9.65 | 9.88 | 9.5 | 9.6 | -1.54% | 203,572 | 196,043,355 |
| 2024-06-13 | 9.6 | 9.99 | 9.46 | 9.75 | +2.74% | 336,860 | 326,386,250 |
| 2024-06-12 | 8.53 | 9.49 | 8.48 | 9.49 | +9.97% | 163,544 | 150,718,277 |
| 2024-06-11 | 8.51 | 8.65 | 8.22 | 8.63 | +0.94% | 73,312 | 62,076,819 |
| 2024-06-07 | 8.88 | 8.98 | 8.53 | 8.55 | -3.39% | 93,491 | 80,867,691 |
| 2024-06-06 | 9.21 | 9.28 | 8.68 | 8.85 | -4.94% | 157,274 | 140,150,580 |
| 2024-06-05 | 9.3 | 9.56 | 9.23 | 9.31 | -0.32% | 176,095 | 165,675,005 |
| 2024-06-04 | 8.88 | 9.8 | 8.71 | 9.34 | +3.66% | 200,322 | 186,569,959 |
| 2024-06-03 | 9.33 | 9.48 | 8.92 | 9.01 | -3.53% | 147,162 | 134,913,996 |
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：