股票概览
10.34
-0.39%
-0.04
10.16
开盘价
10.53
最高价
10.15
最低价
89,673
成交量
数据更新至: 2024-06-28
技术指标
10.26
MA5 (5日均线)
10.36
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 | 10.53 | 10.15 | 10.34 | -0.39% | 89,673 | 92,759,474 |
| 2024-06-27 | 10.18 | 10.75 | 10.1 | 10.38 | +0.97% | 114,913 | 119,042,324 |
| 2024-06-26 | 10.2 | 10.3 | 9.99 | 10.28 | +0.78% | 70,513 | 71,471,051 |
| 2024-06-25 | 10.08 | 10.3 | 9.98 | 10.2 | +0.89% | 57,970 | 58,779,712 |
| 2024-06-24 | 10.21 | 10.3 | 9.97 | 10.11 | -3.25% | 86,412 | 87,202,562 |
| 2024-06-21 | 10.34 | 10.56 | 10.25 | 10.45 | +0.97% | 60,832 | 63,408,177 |
| 2024-06-20 | 10.55 | 10.62 | 10.29 | 10.35 | -1.43% | 72,178 | 75,045,104 |
| 2024-06-19 | 10.66 | 10.77 | 10.49 | 10.5 | -1.78% | 79,361 | 84,358,497 |
| 2024-06-18 | 10.33 | 10.76 | 10.3 | 10.69 | +3.48% | 126,505 | 133,504,248 |
| 2024-06-17 | 11.21 | 11.21 | 10.22 | 10.33 | -8.99% | 209,758 | 219,435,657 |
| 2024-06-14 | 11.3 | 11.43 | 11.16 | 11.35 | +0.62% | 80,878 | 91,294,351 |
| 2024-06-13 | 11.25 | 11.36 | 11.04 | 11.28 | +0.45% | 123,649 | 138,478,348 |
| 2024-06-12 | 10.8 | 11.33 | 10.56 | 11.23 | +4.86% | 176,535 | 196,507,544 |
| 2024-06-11 | 10.11 | 10.98 | 10.03 | 10.71 | +4.28% | 210,136 | 223,553,049 |
| 2024-06-07 | 10.2 | 10.31 | 9.77 | 10.27 | -1.15% | 195,346 | 196,492,903 |
| 2024-06-06 | 10.92 | 11.12 | 10.31 | 10.39 | -9.26% | 330,232 | 348,255,580 |
| 2024-06-05 | 12.83 | 12.83 | 11.36 | 11.45 | -1.8% | 493,354 | 613,140,290 |
| 2024-06-04 | 11.66 | 11.66 | 11.66 | 11.66 | +10% | 39,167 | 45,668,734 |
| 2024-06-03 | 10.44 | 10.65 | 10.38 | 10.6 | +1.73% | 70,743 | 74,370,344 |
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：