股票概览
10.34
+0.29%
+0.03
10.27
开盘价
10.59
最高价
10.22
最低价
27,876
成交量
数据更新至: 2024-06-28
技术指标
10.28
MA5 (5日均线)
10.52
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 | 10.27 | 10.59 | 10.22 | 10.34 | +0.29% | 27,876 | 29,028,288 |
| 2024-06-27 | 10.39 | 10.59 | 10.27 | 10.31 | -1.62% | 23,000 | 23,900,760 |
| 2024-06-26 | 10.12 | 10.49 | 10.12 | 10.48 | +3.25% | 31,979 | 33,028,435 |
| 2024-06-25 | 10.13 | 10.24 | 10.06 | 10.15 | +0.3% | 17,871 | 18,141,760 |
| 2024-06-24 | 10.53 | 10.6 | 10.11 | 10.12 | -4.89% | 41,079 | 42,071,796 |
| 2024-06-21 | 10.42 | 10.86 | 10.32 | 10.64 | +1.72% | 26,548 | 28,248,575 |
| 2024-06-20 | 10.88 | 11.06 | 10.46 | 10.46 | -4.39% | 48,335 | 51,740,955 |
| 2024-06-19 | 10.76 | 11.09 | 10.6 | 10.94 | +0.55% | 46,115 | 50,168,207 |
| 2024-06-18 | 10.89 | 10.95 | 10.8 | 10.88 | +0.28% | 18,029 | 19,609,832 |
| 2024-06-17 | 10.85 | 10.97 | 10.73 | 10.85 | -1.09% | 22,200 | 24,077,242 |
| 2024-06-14 | 11.05 | 11.17 | 10.86 | 10.97 | -1.35% | 21,779 | 23,839,253 |
| 2024-06-13 | 11.17 | 11.23 | 11.03 | 11.12 | -0.27% | 23,565 | 26,221,342 |
| 2024-06-12 | 10.79 | 11.24 | 10.79 | 11.15 | +1.92% | 28,750 | 31,996,130 |
| 2024-06-11 | 11 | 11 | 10.66 | 10.94 | -0.55% | 30,511 | 33,102,088 |
| 2024-06-07 | 10.85 | 11.05 | 10.84 | 11 | +2.52% | 27,115 | 29,668,568 |
| 2024-06-06 | 11 | 11.13 | 10.65 | 10.73 | -2.54% | 45,336 | 48,940,862 |
| 2024-06-05 | 11.34 | 11.34 | 11 | 11.01 | -2.91% | 31,848 | 35,460,185 |
| 2024-06-04 | 11.48 | 11.53 | 11.2 | 11.34 | -1.65% | 30,877 | 34,933,603 |
| 2024-06-03 | 11.83 | 11.83 | 11.4 | 11.53 | -2.45% | 37,755 | 43,723,165 |
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：