股票概览
10.31
+0.98%
+0.1
10.15
开盘价
10.33
最高价
10.14
最低价
188,152
成交量
数据更新至: 2024-06-28
技术指标
10.32
MA5 (5日均线)
10.55
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 | 10.15 | 10.33 | 10.14 | 10.31 | +0.98% | 188,152 | 193,094,113 |
| 2024-06-27 | 10.31 | 10.39 | 10.18 | 10.21 | -1.26% | 171,720 | 176,212,351 |
| 2024-06-26 | 10.37 | 10.38 | 10.18 | 10.34 | -0.29% | 163,613 | 167,848,003 |
| 2024-06-25 | 10.35 | 10.41 | 10.27 | 10.37 | 0% | 191,219 | 197,679,402 |
| 2024-06-24 | 10.67 | 10.71 | 10.26 | 10.37 | -3.36% | 301,258 | 313,169,886 |
| 2024-06-21 | 10.85 | 10.94 | 10.62 | 10.73 | -1.47% | 206,118 | 221,317,966 |
| 2024-06-20 | 10.94 | 11.01 | 10.84 | 10.89 | -0.09% | 187,477 | 204,756,315 |
| 2024-06-19 | 10.73 | 11.08 | 10.71 | 10.9 | +1.77% | 282,488 | 309,038,293 |
| 2024-06-18 | 10.7 | 10.78 | 10.6 | 10.71 | +0.09% | 224,223 | 239,549,890 |
| 2024-06-17 | 10.88 | 11.06 | 10.66 | 10.7 | -2.37% | 368,292 | 398,700,535 |
| 2024-06-14 | 11.09 | 11.25 | 10.92 | 10.96 | -1.26% | 514,765 | 568,402,324 |
| 2024-06-13 | 11.25 | 11.43 | 10.98 | 11.1 | -1.94% | 296,362 | 330,540,325 |
| 2024-06-12 | 10.82 | 11.33 | 10.77 | 11.32 | +4.72% | 430,912 | 479,617,546 |
| 2024-06-11 | 11.1 | 11.17 | 10.71 | 10.81 | -2.61% | 332,152 | 360,120,988 |
| 2024-06-07 | 10.92 | 11.14 | 10.83 | 11.1 | +1.65% | 245,206 | 270,146,788 |
| 2024-06-06 | 10.76 | 11.06 | 10.73 | 10.92 | +1.77% | 310,178 | 338,629,285 |
| 2024-06-05 | 10.94 | 11.01 | 10.7 | 10.73 | -2.01% | 278,530 | 301,819,302 |
| 2024-06-04 | 11.05 | 11.07 | 10.8 | 10.95 | -1.17% | 246,359 | 269,063,605 |
| 2024-06-03 | 11.09 | 11.16 | 11 | 11.08 | +0.45% | 297,366 | 329,564,674 |
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：