股票概览
10.37
+1.87%
+0.19
10.16
开盘价
10.5
最高价
10.16
最低价
75,081
成交量
数据更新至: 2024-06-28
技术指标
10.34
MA5 (5日均线)
10.63
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 | 10.16 | 10.5 | 10.16 | 10.37 | +1.87% | 75,081 | 78,128,351 |
| 2024-06-27 | 10.47 | 10.53 | 10.16 | 10.18 | -2.77% | 61,938 | 64,076,993 |
| 2024-06-26 | 10.37 | 10.52 | 10.16 | 10.47 | +1.06% | 89,519 | 92,301,719 |
| 2024-06-25 | 10.35 | 10.48 | 10.26 | 10.36 | +0.19% | 54,517 | 56,631,293 |
| 2024-06-24 | 10.74 | 10.74 | 10.32 | 10.34 | -2.91% | 76,286 | 79,856,777 |
| 2024-06-21 | 10.5 | 10.74 | 10.43 | 10.65 | +1.24% | 75,330 | 80,135,958 |
| 2024-06-20 | 11.03 | 11.07 | 10.4 | 10.52 | -5.14% | 161,606 | 172,116,250 |
| 2024-06-19 | 11.28 | 11.34 | 11.07 | 11.09 | -2.2% | 55,550 | 62,056,323 |
| 2024-06-18 | 11.05 | 11.36 | 10.94 | 11.34 | +3.09% | 90,207 | 100,925,399 |
| 2024-06-17 | 11.27 | 11.36 | 10.98 | 11 | -2.48% | 81,178 | 90,439,761 |
| 2024-06-14 | 11.3 | 11.33 | 11.16 | 11.28 | -0.09% | 53,183 | 59,822,591 |
| 2024-06-13 | 11.56 | 11.59 | 11.27 | 11.29 | -2.25% | 54,540 | 62,123,420 |
| 2024-06-12 | 11.4 | 11.6 | 11.31 | 11.55 | +1.32% | 65,495 | 75,100,518 |
| 2024-06-11 | 11.38 | 11.5 | 11.13 | 11.4 | +0.35% | 87,405 | 98,886,379 |
| 2024-06-07 | 11.28 | 11.42 | 11.25 | 11.36 | +0.98% | 52,956 | 60,072,797 |
| 2024-06-06 | 11.6 | 11.69 | 11.18 | 11.25 | -2.93% | 93,373 | 106,264,338 |
| 2024-06-05 | 11.78 | 11.78 | 11.59 | 11.59 | -0.52% | 80,152 | 93,646,328 |
| 2024-06-04 | 11.32 | 11.66 | 11.32 | 11.65 | +2.28% | 85,752 | 98,878,605 |
| 2024-06-03 | 11.64 | 11.68 | 11.28 | 11.39 | -1.89% | 103,647 | 118,329,163 |
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：