股票概览
10.05
-0.4%
-0.04
10.02
开盘价
10.25
最高价
10.01
最低价
145,723
成交量
数据更新至: 2024-06-28
技术指标
9.90
MA5 (5日均线)
10.21
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 | 10.02 | 10.25 | 10.01 | 10.05 | -0.4% | 145,723 | 147,696,908 |
| 2024-06-27 | 10.22 | 10.58 | 10.08 | 10.09 | -1.27% | 230,494 | 236,345,199 |
| 2024-06-26 | 9.58 | 10.25 | 9.52 | 10.22 | +6.68% | 247,912 | 246,620,803 |
| 2024-06-25 | 9.58 | 9.67 | 9.42 | 9.58 | +0.21% | 107,695 | 102,684,835 |
| 2024-06-24 | 10 | 10 | 9.53 | 9.56 | -5.53% | 162,790 | 158,092,151 |
| 2024-06-21 | 10.21 | 10.27 | 10.04 | 10.12 | -0.78% | 88,484 | 89,657,880 |
| 2024-06-20 | 10.52 | 10.6 | 10.2 | 10.2 | -3.77% | 129,458 | 133,705,244 |
| 2024-06-19 | 10.81 | 10.83 | 10.58 | 10.6 | -2.21% | 113,525 | 121,129,267 |
| 2024-06-18 | 10.75 | 10.92 | 10.75 | 10.84 | +0.09% | 120,149 | 130,232,092 |
| 2024-06-17 | 11 | 11.05 | 10.77 | 10.83 | -1.37% | 140,660 | 152,645,208 |
| 2024-06-14 | 10.58 | 11.19 | 10.58 | 10.98 | +3.2% | 220,914 | 241,026,448 |
| 2024-06-13 | 10.71 | 10.81 | 10.59 | 10.64 | -0.75% | 113,056 | 120,466,699 |
| 2024-06-12 | 10.5 | 10.8 | 10.41 | 10.72 | +2.29% | 154,520 | 164,804,239 |
| 2024-06-11 | 10.21 | 10.55 | 10.11 | 10.48 | +0.96% | 114,668 | 118,776,679 |
| 2024-06-07 | 10.44 | 10.58 | 10.22 | 10.38 | +1.07% | 134,938 | 139,823,026 |
| 2024-06-06 | 10.8 | 10.92 | 10.18 | 10.27 | -4.2% | 201,862 | 211,174,766 |
| 2024-06-05 | 11.01 | 11.03 | 10.72 | 10.72 | -3.42% | 138,661 | 150,740,155 |
| 2024-06-04 | 11.08 | 11.16 | 10.88 | 11.1 | -0.18% | 123,526 | 135,717,495 |
| 2024-06-03 | 11.35 | 11.37 | 11.05 | 11.12 | -2.28% | 131,544 | 147,101,117 |
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：