股票概览
10.52
+0.38%
+0.04
10.57
开盘价
10.85
最高价
10.4
最低价
80,816
成交量
数据更新至: 2024-06-28
技术指标
10.40
MA5 (5日均线)
10.53
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 | 10.57 | 10.85 | 10.4 | 10.52 | +0.38% | 80,816 | 85,969,065 |
| 2024-06-27 | 10.71 | 10.92 | 10.42 | 10.48 | -1.78% | 110,187 | 117,196,964 |
| 2024-06-26 | 10.12 | 10.73 | 10.05 | 10.67 | +5.33% | 101,813 | 106,377,881 |
| 2024-06-25 | 10.28 | 10.38 | 9.98 | 10.13 | -0.88% | 71,864 | 73,152,731 |
| 2024-06-24 | 10.44 | 10.57 | 10.22 | 10.22 | -1.06% | 92,378 | 95,737,765 |
| 2024-06-21 | 10.5 | 10.59 | 10.25 | 10.33 | -1.99% | 72,791 | 75,531,143 |
| 2024-06-20 | 10.61 | 10.94 | 10.51 | 10.54 | -0.66% | 94,991 | 101,795,797 |
| 2024-06-19 | 10.94 | 11.05 | 10.46 | 10.61 | -3.11% | 116,369 | 124,293,495 |
| 2024-06-18 | 10.84 | 11.04 | 10.72 | 10.95 | +0.92% | 122,295 | 133,279,418 |
| 2024-06-17 | 9.91 | 11.08 | 9.91 | 10.85 | +10.15% | 287,965 | 306,118,213 |
| 2024-06-14 | 9.83 | 10.01 | 9.73 | 9.85 | -0.51% | 94,427 | 93,480,681 |
| 2024-06-13 | 10.06 | 10.19 | 9.66 | 9.9 | -1.49% | 123,212 | 121,629,309 |
| 2024-06-12 | 9.85 | 10.37 | 9.8 | 10.05 | +2.03% | 212,461 | 215,177,146 |
| 2024-06-11 | 9.41 | 9.88 | 9.2 | 9.85 | +4.34% | 113,247 | 109,652,959 |
| 2024-06-07 | 8.95 | 9.55 | 8.88 | 9.44 | +7.03% | 124,565 | 116,461,811 |
| 2024-06-06 | 9.2 | 9.36 | 8.77 | 8.82 | -4.03% | 80,202 | 71,980,700 |
| 2024-06-05 | 9.24 | 9.41 | 9.16 | 9.19 | -0.76% | 42,993 | 39,842,478 |
| 2024-06-04 | 9.27 | 9.33 | 9.1 | 9.26 | -0.86% | 51,303 | 47,294,562 |
| 2024-06-03 | 9.63 | 9.77 | 9.22 | 9.34 | -3.01% | 86,113 | 80,798,793 |
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：