股票概览
10.57
-1.4%
-0.15
10.71
开盘价
10.87
最高价
10.5
最低价
50,084
成交量
数据更新至: 2024-06-28
技术指标
10.54
MA5 (5日均线)
10.80
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 | 10.71 | 10.87 | 10.5 | 10.57 | -1.4% | 50,084 | 53,641,945 |
| 2024-06-27 | 10.88 | 10.96 | 10.69 | 10.72 | -1.47% | 47,687 | 51,557,992 |
| 2024-06-26 | 10.21 | 10.91 | 10.12 | 10.88 | +6.56% | 75,722 | 80,304,109 |
| 2024-06-25 | 10.3 | 10.45 | 10.07 | 10.21 | -0.87% | 38,509 | 39,448,898 |
| 2024-06-24 | 10.73 | 10.73 | 10.19 | 10.3 | -4.72% | 48,429 | 50,370,447 |
| 2024-06-21 | 10.81 | 10.94 | 10.62 | 10.81 | -0.37% | 28,497 | 30,737,611 |
| 2024-06-20 | 11.26 | 11.29 | 10.85 | 10.85 | -3.64% | 47,638 | 52,473,517 |
| 2024-06-19 | 11.38 | 11.47 | 11.23 | 11.26 | -0.53% | 37,178 | 42,139,426 |
| 2024-06-18 | 11.11 | 11.38 | 11.05 | 11.32 | +1.89% | 36,622 | 41,294,443 |
| 2024-06-17 | 11.26 | 11.26 | 11.08 | 11.11 | -0.98% | 33,712 | 37,547,848 |
| 2024-06-14 | 11.15 | 11.25 | 11.01 | 11.22 | +0.9% | 34,837 | 38,818,505 |
| 2024-06-13 | 11.13 | 11.26 | 11.03 | 11.12 | -0.27% | 41,772 | 46,585,133 |
| 2024-06-12 | 10.85 | 11.24 | 10.82 | 11.15 | +2.2% | 45,494 | 50,548,705 |
| 2024-06-11 | 10.65 | 10.95 | 10.48 | 10.91 | +1.68% | 46,851 | 50,444,903 |
| 2024-06-07 | 10.51 | 10.86 | 10.51 | 10.73 | +3.57% | 62,257 | 66,554,781 |
| 2024-06-06 | 11 | 11.2 | 10.24 | 10.36 | -6.58% | 97,000 | 102,311,351 |
| 2024-06-05 | 11.21 | 11.34 | 11.09 | 11.09 | -1.6% | 41,113 | 46,161,524 |
| 2024-06-04 | 11.45 | 11.53 | 11.05 | 11.27 | -2% | 57,648 | 64,511,392 |
| 2024-06-03 | 11.8 | 11.84 | 11.4 | 11.5 | -2.79% | 47,051 | 54,559,549 |
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：