股票概览
10.21
+3.97%
+0.39
9.82
开盘价
10.22
最高价
9.76
最低价
26,178
成交量
数据更新至: 2024-06-28
技术指标
9.77
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 | 9.82 | 10.22 | 9.76 | 10.21 | +3.97% | 26,178 | 26,298,096 |
| 2024-06-27 | 9.86 | 10.08 | 9.75 | 9.82 | -0.61% | 19,298 | 19,140,189 |
| 2024-06-26 | 9.51 | 9.95 | 9.27 | 9.88 | +4.11% | 19,139 | 18,560,808 |
| 2024-06-25 | 9.36 | 9.75 | 9.34 | 9.49 | +0.53% | 17,369 | 16,530,923 |
| 2024-06-24 | 10.1 | 10.13 | 9.41 | 9.44 | -5.98% | 28,590 | 27,879,617 |
| 2024-06-21 | 9.83 | 10.2 | 9.66 | 10.04 | +1.11% | 29,402 | 29,385,824 |
| 2024-06-20 | 9.7 | 10.34 | 9.51 | 9.93 | +3.44% | 50,292 | 50,405,842 |
| 2024-06-19 | 9.58 | 9.74 | 9.38 | 9.6 | +0.52% | 21,588 | 20,597,578 |
| 2024-06-18 | 9.33 | 9.57 | 9.25 | 9.55 | +1.27% | 23,227 | 21,919,277 |
| 2024-06-17 | 9.36 | 9.64 | 9.06 | 9.43 | -4.84% | 47,308 | 44,488,079 |
| 2024-06-14 | 9.87 | 11.32 | 9.57 | 9.91 | +2.69% | 68,040 | 69,590,137 |
| 2024-06-13 | 9.18 | 9.71 | 9.03 | 9.65 | +5.35% | 24,924 | 23,442,232 |
| 2024-06-12 | 8.91 | 9.24 | 8.91 | 9.16 | +2% | 11,576 | 10,572,996 |
| 2024-06-11 | 9.04 | 9.04 | 8.73 | 8.98 | -0.66% | 15,725 | 13,939,800 |
| 2024-06-07 | 8.71 | 9.1 | 8.71 | 9.04 | +5.12% | 18,018 | 16,067,991 |
| 2024-06-06 | 9.19 | 9.24 | 8.56 | 8.6 | -6.83% | 19,777 | 17,486,659 |
| 2024-06-05 | 9.41 | 9.45 | 9.13 | 9.23 | -2.53% | 16,253 | 15,037,320 |
| 2024-06-04 | 9.8 | 9.81 | 9.16 | 9.47 | -4.44% | 24,293 | 22,871,202 |
| 2024-06-03 | 10.25 | 10.33 | 9.75 | 9.91 | -3.41% | 24,222 | 24,091,290 |
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：