股票概览
10
+0.4%
+0.04
10.05
开盘价
10.25
最高价
9.87
最低价
24,981
成交量
数据更新至: 2024-06-28
技术指标
9.99
MA5 (5日均线)
10.19
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 | 10.05 | 10.25 | 9.87 | 10 | +0.4% | 24,981 | 25,202,633 |
| 2024-06-27 | 10.15 | 10.33 | 9.94 | 9.96 | -2.92% | 25,158 | 25,507,365 |
| 2024-06-26 | 9.73 | 10.26 | 9.63 | 10.26 | +5.45% | 30,460 | 30,500,039 |
| 2024-06-25 | 10.22 | 10.22 | 9.6 | 9.73 | -2.7% | 30,734 | 30,181,102 |
| 2024-06-24 | 10.6 | 10.7 | 9.92 | 10 | -5.84% | 50,610 | 52,143,236 |
| 2024-06-21 | 10.53 | 10.9 | 10.11 | 10.62 | +0.47% | 53,912 | 56,711,572 |
| 2024-06-20 | 10.17 | 10.98 | 10.17 | 10.57 | +3.02% | 72,056 | 77,007,554 |
| 2024-06-19 | 10.23 | 10.38 | 9.98 | 10.26 | +0.29% | 32,032 | 32,553,807 |
| 2024-06-18 | 10.16 | 10.36 | 10.08 | 10.23 | -0.2% | 33,048 | 33,789,963 |
| 2024-06-17 | 10.25 | 10.4 | 10.05 | 10.25 | -0.19% | 29,089 | 29,809,434 |
| 2024-06-14 | 10.14 | 10.41 | 10.14 | 10.27 | -0.29% | 35,986 | 36,981,837 |
| 2024-06-13 | 9.77 | 10.69 | 9.75 | 10.3 | +5.86% | 70,930 | 72,957,066 |
| 2024-06-12 | 9.63 | 9.92 | 9.57 | 9.73 | +1.46% | 30,168 | 29,523,073 |
| 2024-06-11 | 9.3 | 9.63 | 8.95 | 9.59 | +4.81% | 34,967 | 32,693,031 |
| 2024-06-07 | 8.98 | 9.4 | 8.98 | 9.15 | +2.01% | 25,916 | 23,782,317 |
| 2024-06-06 | 9.48 | 9.78 | 8.97 | 8.97 | -5.58% | 33,138 | 30,848,271 |
| 2024-06-05 | 9.65 | 9.89 | 9.47 | 9.5 | -2.36% | 30,186 | 29,278,000 |
| 2024-06-04 | 10.11 | 10.17 | 9.38 | 9.73 | -4.61% | 45,254 | 43,894,798 |
| 2024-06-03 | 10.14 | 10.49 | 10.04 | 10.2 | -0.1% | 57,976 | 59,537,002 |
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：