股票概览
10.44
+10.01%
+0.95
9.46
开盘价
10.44
最高价
9.45
最低价
128,869
成交量
数据更新至: 2024-06-28
技术指标
9.61
MA5 (5日均线)
9.74
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 | 9.46 | 10.44 | 9.45 | 10.44 | +10.01% | 128,869 | 132,629,843 |
| 2024-06-27 | 9.77 | 9.87 | 9.49 | 9.49 | -2.97% | 58,860 | 56,980,568 |
| 2024-06-26 | 9.19 | 9.86 | 9 | 9.78 | +7.12% | 76,604 | 72,660,734 |
| 2024-06-25 | 9.39 | 9.41 | 9.04 | 9.13 | -0.76% | 43,645 | 40,092,252 |
| 2024-06-24 | 9.62 | 9.67 | 9.13 | 9.2 | -4.96% | 58,652 | 54,602,303 |
| 2024-06-21 | 9.74 | 9.96 | 9.6 | 9.68 | -1.12% | 53,172 | 51,654,854 |
| 2024-06-20 | 10.18 | 10.19 | 9.79 | 9.79 | -3.17% | 72,319 | 71,770,447 |
| 2024-06-19 | 10.14 | 10.34 | 10.1 | 10.11 | -0.2% | 84,451 | 85,940,190 |
| 2024-06-18 | 9.75 | 10.15 | 9.62 | 10.13 | +4.76% | 100,589 | 100,815,668 |
| 2024-06-17 | 9.83 | 10.03 | 9.62 | 9.67 | -1.23% | 63,751 | 62,166,896 |
| 2024-06-14 | 9.59 | 9.85 | 9.36 | 9.79 | +2.41% | 78,069 | 75,801,113 |
| 2024-06-13 | 9.75 | 9.79 | 9.51 | 9.56 | -1.65% | 54,455 | 52,344,607 |
| 2024-06-12 | 9.35 | 9.73 | 9.34 | 9.72 | +3.96% | 75,014 | 71,988,792 |
| 2024-06-11 | 9.16 | 9.35 | 8.76 | 9.35 | +2.07% | 67,240 | 61,553,340 |
| 2024-06-07 | 9.08 | 9.26 | 8.96 | 9.16 | +2.92% | 81,912 | 74,767,816 |
| 2024-06-06 | 9.6 | 9.65 | 8.76 | 8.9 | -5.92% | 108,400 | 98,223,372 |
| 2024-06-05 | 9.67 | 9.82 | 9.41 | 9.46 | -2.67% | 68,679 | 65,796,187 |
| 2024-06-04 | 10.1 | 10.3 | 9.57 | 9.72 | -6.27% | 114,203 | 111,392,731 |
| 2024-06-03 | 10.48 | 10.69 | 10.16 | 10.37 | -0.86% | 118,564 | 122,860,813 |
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：