股票概览
10.97
+1.48%
+0.16
10.8
开盘价
11.15
最高价
10.8
最低价
20,491
成交量
数据更新至: 2024-06-28
技术指标
10.84
MA5 (5日均线)
10.99
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 | 10.8 | 11.15 | 10.8 | 10.97 | +1.48% | 20,491 | 22,557,811 |
| 2024-06-27 | 11 | 11.09 | 10.81 | 10.81 | -1.91% | 11,606 | 12,718,465 |
| 2024-06-26 | 10.71 | 11.03 | 10.6 | 11.02 | +2.8% | 13,855 | 15,056,100 |
| 2024-06-25 | 10.61 | 10.82 | 10.6 | 10.72 | +0.56% | 11,244 | 12,068,090 |
| 2024-06-24 | 11.15 | 11.15 | 10.59 | 10.66 | -4.74% | 23,946 | 25,864,437 |
| 2024-06-21 | 10.96 | 11.39 | 10.85 | 11.19 | +1.63% | 22,723 | 25,458,617 |
| 2024-06-20 | 11.22 | 11.31 | 10.95 | 11.01 | -2.22% | 17,611 | 19,559,738 |
| 2024-06-19 | 11.24 | 11.39 | 11.1 | 11.26 | +0.36% | 21,519 | 24,228,862 |
| 2024-06-18 | 10.95 | 11.25 | 10.95 | 11.22 | +1.91% | 17,468 | 19,434,482 |
| 2024-06-17 | 11.17 | 11.17 | 10.96 | 11.01 | -1.52% | 13,695 | 15,108,568 |
| 2024-06-14 | 11.07 | 11.18 | 10.95 | 11.18 | +0.63% | 13,673 | 15,215,013 |
| 2024-06-13 | 11.31 | 11.36 | 11.08 | 11.11 | -1.68% | 20,466 | 22,828,154 |
| 2024-06-12 | 11.14 | 11.33 | 11.11 | 11.3 | +1.07% | 16,110 | 18,154,508 |
| 2024-06-11 | 11.21 | 11.31 | 10.95 | 11.18 | -0.36% | 16,514 | 18,296,514 |
| 2024-06-07 | 11.11 | 11.36 | 11.08 | 11.22 | +2.19% | 23,872 | 26,798,407 |
| 2024-06-06 | 11.38 | 11.49 | 10.85 | 10.98 | -3.43% | 35,779 | 39,716,487 |
| 2024-06-05 | 11.79 | 11.79 | 11.37 | 11.37 | -3.81% | 25,515 | 29,494,533 |
| 2024-06-04 | 11.8 | 11.83 | 11.52 | 11.82 | +0.25% | 24,945 | 29,174,051 |
| 2024-06-03 | 12.38 | 12.38 | 11.68 | 11.79 | -5.07% | 45,537 | 54,420,028 |
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：