股票概览
10.24
-1.25%
-0.13
10.35
开盘价
10.53
最高价
10.2
最低价
98,382
成交量
数据更新至: 2024-06-28
技术指标
10.11
MA5 (5日均线)
10.33
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 | 10.35 | 10.53 | 10.2 | 10.24 | -1.25% | 98,382 | 102,038,466 |
| 2024-06-27 | 10.53 | 10.59 | 10.35 | 10.37 | -0.86% | 106,941 | 111,683,351 |
| 2024-06-26 | 9.67 | 10.48 | 9.63 | 10.46 | +8.06% | 153,129 | 154,868,902 |
| 2024-06-25 | 9.8 | 9.89 | 9.54 | 9.68 | -1.22% | 101,895 | 98,552,405 |
| 2024-06-24 | 10.12 | 10.13 | 9.73 | 9.8 | -3.45% | 109,108 | 107,835,737 |
| 2024-06-21 | 10.25 | 10.3 | 10.08 | 10.15 | -0.88% | 62,182 | 63,320,481 |
| 2024-06-20 | 10.65 | 10.68 | 10.22 | 10.24 | -4.3% | 90,446 | 94,013,921 |
| 2024-06-19 | 10.85 | 10.92 | 10.69 | 10.7 | -1.38% | 90,643 | 97,687,012 |
| 2024-06-18 | 10.69 | 10.91 | 10.65 | 10.85 | +0.84% | 87,994 | 95,340,280 |
| 2024-06-17 | 10.91 | 10.97 | 10.7 | 10.76 | +0.09% | 118,181 | 127,926,183 |
| 2024-06-14 | 10.64 | 10.8 | 10.59 | 10.75 | +1.03% | 81,052 | 86,742,260 |
| 2024-06-13 | 10.71 | 10.81 | 10.6 | 10.64 | -0.37% | 83,475 | 89,297,457 |
| 2024-06-12 | 10.41 | 10.74 | 10.37 | 10.68 | +2.3% | 84,170 | 89,405,135 |
| 2024-06-11 | 10.1 | 10.49 | 10 | 10.44 | +2.35% | 100,495 | 103,484,654 |
| 2024-06-07 | 10.32 | 10.4 | 10.1 | 10.2 | +0.49% | 87,622 | 89,545,044 |
| 2024-06-06 | 10.55 | 10.68 | 10 | 10.15 | -3.7% | 131,599 | 134,669,534 |
| 2024-06-05 | 10.6 | 10.75 | 10.5 | 10.54 | -1.31% | 73,815 | 78,434,593 |
| 2024-06-04 | 10.74 | 10.76 | 10.5 | 10.68 | -1.02% | 89,815 | 95,259,556 |
| 2024-06-03 | 11 | 11.02 | 10.7 | 10.79 | -2.09% | 86,662 | 93,987,083 |
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：