股票概览
10.76
+0.47%
+0.05
10.54
开盘价
11.02
最高价
10.54
最低价
91,656
成交量
数据更新至: 2024-06-28
技术指标
10.39
MA5 (5日均线)
10.62
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 | 10.54 | 11.02 | 10.54 | 10.76 | +0.47% | 91,656 | 98,997,232 |
| 2024-06-27 | 10.46 | 10.91 | 10.46 | 10.71 | +1.52% | 115,213 | 123,438,118 |
| 2024-06-26 | 9.98 | 10.6 | 9.84 | 10.55 | +5.82% | 101,406 | 104,437,134 |
| 2024-06-25 | 9.98 | 10.14 | 9.91 | 9.97 | -0.1% | 40,149 | 40,211,162 |
| 2024-06-24 | 10.36 | 10.39 | 9.9 | 9.98 | -4.5% | 71,088 | 71,701,493 |
| 2024-06-21 | 10.51 | 10.64 | 10.42 | 10.45 | -1.04% | 43,301 | 45,468,689 |
| 2024-06-20 | 10.95 | 10.99 | 10.51 | 10.56 | -3.3% | 69,282 | 74,054,256 |
| 2024-06-19 | 11.22 | 11.25 | 10.9 | 10.92 | -2.67% | 67,280 | 74,111,092 |
| 2024-06-18 | 11.05 | 11.28 | 10.96 | 11.22 | +1.72% | 68,293 | 76,234,062 |
| 2024-06-17 | 11.14 | 11.25 | 10.95 | 11.03 | -2.04% | 83,372 | 92,257,568 |
| 2024-06-14 | 11.26 | 11.44 | 11.15 | 11.26 | +0.45% | 74,720 | 84,339,518 |
| 2024-06-13 | 11.3 | 11.58 | 11.12 | 11.21 | +0.09% | 120,546 | 136,873,234 |
| 2024-06-12 | 10.87 | 11.27 | 10.8 | 11.2 | +2.75% | 106,686 | 118,929,870 |
| 2024-06-11 | 10.9 | 10.97 | 10.59 | 10.9 | -0.64% | 91,350 | 98,308,955 |
| 2024-06-07 | 10.73 | 11.04 | 10.66 | 10.97 | +3.59% | 120,625 | 131,268,390 |
| 2024-06-06 | 11.19 | 11.22 | 10.51 | 10.59 | -4.25% | 143,312 | 153,586,984 |
| 2024-06-05 | 11.5 | 11.56 | 11.04 | 11.06 | -4.9% | 137,538 | 154,829,915 |
| 2024-06-04 | 11.95 | 11.99 | 11.44 | 11.63 | -3.57% | 187,737 | 218,054,592 |
| 2024-06-03 | 12 | 12.52 | 11.82 | 12.06 | -1.71% | 167,440 | 203,514,145 |
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：