股票概览
10.82
-0.18%
-0.02
10.85
开盘价
11.09
最高价
10.7
最低价
63,383
成交量
数据更新至: 2024-06-28
技术指标
10.65
MA5 (5日均线)
10.91
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 | 10.85 | 11.09 | 10.7 | 10.82 | -0.18% | 63,383 | 69,187,614 |
| 2024-06-27 | 10.9 | 11.32 | 10.75 | 10.84 | -0.55% | 91,143 | 100,040,004 |
| 2024-06-26 | 10.27 | 10.93 | 10.12 | 10.9 | +6.24% | 65,777 | 69,724,173 |
| 2024-06-25 | 10.55 | 10.59 | 10.13 | 10.26 | -1.82% | 53,124 | 54,689,418 |
| 2024-06-24 | 10.94 | 11.01 | 10.4 | 10.45 | -5.6% | 80,986 | 85,838,715 |
| 2024-06-21 | 10.86 | 11.32 | 10.64 | 11.07 | -0.27% | 103,760 | 114,356,703 |
| 2024-06-20 | 11.19 | 12.19 | 11.1 | 11.1 | -1.77% | 168,517 | 194,288,935 |
| 2024-06-19 | 11.42 | 11.65 | 11.26 | 11.3 | +0.44% | 90,276 | 103,339,451 |
| 2024-06-18 | 11.01 | 11.37 | 11.01 | 11.25 | +1.35% | 97,060 | 108,943,837 |
| 2024-06-17 | 11.29 | 11.63 | 10.69 | 11.1 | +1.83% | 127,855 | 140,984,815 |
| 2024-06-14 | 10.76 | 10.92 | 10.58 | 10.9 | +1.3% | 37,422 | 40,371,984 |
| 2024-06-13 | 10.91 | 11.09 | 10.7 | 10.76 | -0.92% | 42,269 | 45,840,390 |
| 2024-06-12 | 10.58 | 10.9 | 10.46 | 10.86 | +2.55% | 47,294 | 51,133,518 |
| 2024-06-11 | 10.36 | 10.62 | 10.1 | 10.59 | +1.83% | 54,714 | 56,958,350 |
| 2024-06-07 | 10.29 | 10.58 | 10.16 | 10.4 | +2.16% | 63,609 | 65,950,688 |
| 2024-06-06 | 10.9 | 11.19 | 9.98 | 10.18 | -6.61% | 100,693 | 104,677,416 |
| 2024-06-05 | 11.1 | 11.17 | 10.82 | 10.9 | -2.42% | 54,730 | 60,147,603 |
| 2024-06-04 | 11.88 | 12 | 11.09 | 11.17 | -6.29% | 75,759 | 85,615,521 |
| 2024-06-03 | 12.12 | 12.28 | 11.85 | 11.92 | -2.21% | 40,489 | 48,725,550 |
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：