股票概览
10.1
0%
0
10.22
开盘价
10.34
最高价
10.05
最低价
38,566
成交量
数据更新至: 2024-06-28
技术指标
10.16
MA5 (5日均线)
10.60
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 | 10.22 | 10.34 | 10.05 | 10.1 | 0% | 38,566 | 39,394,144 |
| 2024-06-27 | 10.45 | 10.47 | 10.05 | 10.1 | -2.79% | 35,856 | 36,695,309 |
| 2024-06-26 | 10.07 | 10.4 | 9.95 | 10.39 | +2.67% | 38,864 | 39,623,933 |
| 2024-06-25 | 10.15 | 10.25 | 10.04 | 10.12 | +0.4% | 40,955 | 41,561,245 |
| 2024-06-24 | 10.48 | 10.54 | 10.01 | 10.08 | -4.55% | 77,758 | 79,392,586 |
| 2024-06-21 | 10.86 | 10.94 | 10.55 | 10.56 | -3.03% | 44,203 | 47,339,287 |
| 2024-06-20 | 11.15 | 11.2 | 10.87 | 10.89 | -2.42% | 39,046 | 42,910,367 |
| 2024-06-19 | 11.41 | 11.45 | 11.13 | 11.16 | -2.19% | 34,767 | 39,033,018 |
| 2024-06-18 | 11.27 | 11.57 | 11.19 | 11.41 | +1.78% | 44,117 | 50,104,538 |
| 2024-06-17 | 11.35 | 11.44 | 11.17 | 11.21 | -1.75% | 62,934 | 70,943,379 |
| 2024-06-14 | 11.35 | 11.54 | 11.05 | 11.41 | +0.26% | 106,744 | 120,737,491 |
| 2024-06-13 | 11.21 | 11.6 | 11.02 | 11.38 | +1.79% | 79,669 | 89,827,648 |
| 2024-06-12 | 11.26 | 11.35 | 11.14 | 11.18 | -0.8% | 32,947 | 37,015,629 |
| 2024-06-11 | 11.13 | 11.32 | 10.96 | 11.27 | +0.99% | 31,644 | 35,186,222 |
| 2024-06-07 | 11.14 | 11.17 | 10.96 | 11.16 | +1.45% | 35,338 | 39,184,734 |
| 2024-06-06 | 11.19 | 11.26 | 10.89 | 11 | -1.52% | 50,148 | 55,272,960 |
| 2024-06-05 | 11.43 | 11.52 | 11.13 | 11.17 | -2.45% | 44,433 | 50,225,777 |
| 2024-06-04 | 11.63 | 11.64 | 11.32 | 11.45 | -1.46% | 45,807 | 52,337,986 |
| 2024-06-03 | 11.93 | 11.99 | 11.45 | 11.62 | -2.6% | 82,253 | 95,616,941 |
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：