股票概览
10.77
-0.09%
-0.01
10.57
开盘价
11.04
最高价
10.47
最低价
170,116
成交量
数据更新至: 2024-06-28
技术指标
10.84
MA5 (5日均线)
10.90
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 | 11.04 | 10.47 | 10.77 | -0.09% | 170,116 | 184,332,101 |
| 2024-06-27 | 11.15 | 11.48 | 10.78 | 10.78 | -3.06% | 195,728 | 216,715,181 |
| 2024-06-26 | 10.7 | 11.16 | 10.48 | 11.12 | +4.02% | 160,318 | 174,446,206 |
| 2024-06-25 | 10.82 | 11.15 | 10.52 | 10.69 | -1.47% | 175,035 | 189,498,386 |
| 2024-06-24 | 11.32 | 11.39 | 10.8 | 10.85 | -5.32% | 214,379 | 235,582,230 |
| 2024-06-21 | 10.47 | 11.91 | 10.4 | 11.46 | +8.22% | 322,106 | 364,600,717 |
| 2024-06-20 | 10.99 | 11.03 | 10.49 | 10.59 | -3.81% | 106,802 | 114,222,399 |
| 2024-06-19 | 11 | 11.12 | 10.92 | 11.01 | -0.72% | 94,170 | 103,667,009 |
| 2024-06-18 | 10.7 | 11.12 | 10.65 | 11.09 | +4.33% | 145,402 | 159,535,817 |
| 2024-06-17 | 10.82 | 10.96 | 10.53 | 10.63 | +1.82% | 124,810 | 133,404,320 |
| 2024-06-14 | 10.54 | 10.6 | 10.29 | 10.44 | -1.88% | 76,964 | 80,088,991 |
| 2024-06-13 | 10.52 | 10.73 | 10.38 | 10.64 | +0.85% | 103,169 | 108,814,645 |
| 2024-06-12 | 10.07 | 10.62 | 10.07 | 10.55 | +3.53% | 117,785 | 122,944,053 |
| 2024-06-11 | 10.1 | 10.22 | 9.83 | 10.19 | -1.07% | 109,462 | 109,981,616 |
| 2024-06-07 | 9.96 | 10.62 | 9.96 | 10.3 | +4.99% | 176,191 | 180,719,222 |
| 2024-06-06 | 10.29 | 10.41 | 9.72 | 9.81 | -5.31% | 185,430 | 185,146,572 |
| 2024-06-05 | 10.74 | 11.04 | 10.35 | 10.36 | -3.09% | 187,869 | 200,838,283 |
| 2024-06-04 | 11.13 | 11.23 | 10.5 | 10.69 | -4.98% | 224,932 | 243,514,221 |
| 2024-06-03 | 11.04 | 11.66 | 11.04 | 11.25 | +4.94% | 336,718 | 379,610,008 |
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：