股票概览
10
+1.01%
+0.1
9.95
开盘价
10.1
最高价
9.8
最低价
12,184
成交量
数据更新至: 2024-06-28
技术指标
9.94
MA5 (5日均线)
10.15
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 | 9.95 | 10.1 | 9.8 | 10 | +1.01% | 12,184 | 12,168,329 |
| 2024-06-27 | 10.11 | 10.2 | 9.84 | 9.9 | -2.46% | 15,204 | 15,191,821 |
| 2024-06-26 | 9.88 | 10.22 | 9.77 | 10.15 | +2.63% | 12,861 | 12,839,288 |
| 2024-06-25 | 9.72 | 9.98 | 9.65 | 9.89 | +1.12% | 16,464 | 16,220,630 |
| 2024-06-24 | 10.01 | 10.13 | 9.71 | 9.78 | -4.12% | 22,640 | 22,338,027 |
| 2024-06-21 | 10.15 | 10.35 | 10 | 10.2 | -0.49% | 9,904 | 10,120,887 |
| 2024-06-20 | 10.43 | 10.58 | 10.21 | 10.25 | -2.1% | 10,891 | 11,258,427 |
| 2024-06-19 | 10.51 | 10.75 | 10.43 | 10.47 | -0.57% | 12,766 | 13,419,569 |
| 2024-06-18 | 10.32 | 10.64 | 10.21 | 10.53 | +2.03% | 19,116 | 19,989,660 |
| 2024-06-17 | 10.41 | 10.56 | 10.22 | 10.32 | -1.9% | 21,266 | 22,047,499 |
| 2024-06-14 | 10.49 | 10.66 | 10.27 | 10.52 | +0.38% | 17,813 | 18,726,069 |
| 2024-06-13 | 10.48 | 10.62 | 10.35 | 10.48 | +0.19% | 10,938 | 11,450,361 |
| 2024-06-12 | 10.24 | 10.5 | 10.24 | 10.46 | +0.38% | 15,316 | 15,947,477 |
| 2024-06-11 | 10.49 | 10.52 | 10.03 | 10.42 | -0.57% | 19,498 | 20,154,015 |
| 2024-06-07 | 10.09 | 10.54 | 10.09 | 10.48 | +3.76% | 24,410 | 25,330,929 |
| 2024-06-06 | 10.49 | 10.58 | 9.92 | 10.1 | -3.35% | 33,391 | 33,873,103 |
| 2024-06-05 | 11.02 | 11.02 | 10.39 | 10.45 | -4.74% | 26,163 | 27,770,429 |
| 2024-06-04 | 11.1 | 11.1 | 10.7 | 10.97 | -1.44% | 24,963 | 27,060,349 |
| 2024-06-03 | 11.51 | 11.56 | 10.96 | 11.13 | -3.89% | 24,074 | 26,988,698 |
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：