股票概览
10.07
-0.2%
-0.02
9.82
开盘价
10.36
最高价
9.82
最低价
11,883
成交量
数据更新至: 2024-06-28
技术指标
10.09
MA5 (5日均线)
10.45
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 | 9.82 | 10.36 | 9.82 | 10.07 | -0.2% | 11,883 | 12,126,512 |
| 2024-06-27 | 10.69 | 10.69 | 10 | 10.09 | -4.99% | 16,284 | 16,699,732 |
| 2024-06-26 | 9.82 | 10.72 | 9.53 | 10.62 | +8.7% | 21,960 | 22,477,913 |
| 2024-06-25 | 10.13 | 10.13 | 9.63 | 9.77 | -1.31% | 13,960 | 13,774,461 |
| 2024-06-24 | 10.5 | 10.7 | 9.87 | 9.9 | -6.87% | 20,352 | 20,566,962 |
| 2024-06-21 | 11.18 | 11.32 | 10.63 | 10.63 | -4.83% | 18,154 | 19,615,894 |
| 2024-06-20 | 10.8 | 11.29 | 10.63 | 11.17 | +4.59% | 30,480 | 33,770,173 |
| 2024-06-19 | 10.82 | 10.95 | 10.58 | 10.68 | -1.57% | 10,059 | 10,768,783 |
| 2024-06-18 | 10.5 | 10.93 | 10.5 | 10.85 | +1.4% | 10,665 | 11,542,981 |
| 2024-06-17 | 10.61 | 10.85 | 10.44 | 10.7 | +0.66% | 17,383 | 18,541,996 |
| 2024-06-14 | 10.9 | 11.02 | 10.55 | 10.63 | -3.36% | 18,317 | 19,625,586 |
| 2024-06-13 | 10.97 | 11.31 | 10.6 | 11 | +3.68% | 24,993 | 27,489,429 |
| 2024-06-12 | 10.69 | 10.92 | 10.61 | 10.61 | -0.93% | 13,128 | 14,152,625 |
| 2024-06-11 | 10.23 | 10.8 | 9.95 | 10.71 | +4.39% | 20,376 | 21,162,949 |
| 2024-06-07 | 9.99 | 10.36 | 9.98 | 10.26 | +3.74% | 16,839 | 17,149,680 |
| 2024-06-06 | 10.25 | 10.55 | 9.75 | 9.89 | -3.42% | 24,551 | 24,612,861 |
| 2024-06-05 | 10.77 | 10.77 | 10.19 | 10.24 | -2.94% | 24,923 | 26,049,677 |
| 2024-06-04 | 11.52 | 11.52 | 10.53 | 10.55 | -6.64% | 32,590 | 35,013,242 |
| 2024-06-03 | 11.95 | 11.97 | 11.25 | 11.3 | -5.6% | 16,551 | 19,074,505 |
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：