股票概览
10.49
+0.38%
+0.04
10.42
开盘价
10.66
最高价
10.18
最低价
16,532
成交量
数据更新至: 2024-06-28
技术指标
10.37
MA5 (5日均线)
10.53
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 | 10.42 | 10.66 | 10.18 | 10.49 | +0.38% | 16,532 | 17,368,145 |
| 2024-06-27 | 10.58 | 10.61 | 10.32 | 10.45 | -1.32% | 13,742 | 14,385,965 |
| 2024-06-26 | 10.16 | 10.61 | 10.05 | 10.59 | +3.22% | 15,970 | 16,533,728 |
| 2024-06-25 | 10.14 | 10.36 | 10.1 | 10.26 | +2.09% | 17,807 | 18,243,010 |
| 2024-06-24 | 10.5 | 10.54 | 9.96 | 10.05 | -5.19% | 24,157 | 24,582,097 |
| 2024-06-21 | 10.54 | 10.7 | 10.36 | 10.6 | -0.47% | 14,891 | 15,751,056 |
| 2024-06-20 | 10.93 | 10.99 | 10.6 | 10.65 | -2.11% | 21,019 | 22,604,627 |
| 2024-06-19 | 10.75 | 11.16 | 10.71 | 10.88 | +0.74% | 25,270 | 27,558,917 |
| 2024-06-18 | 10.62 | 10.81 | 10.5 | 10.8 | +2.18% | 15,250 | 16,355,367 |
| 2024-06-17 | 10.7 | 10.76 | 10.55 | 10.57 | -1.4% | 12,259 | 13,038,330 |
| 2024-06-14 | 10.67 | 10.83 | 10.54 | 10.72 | +0.28% | 15,103 | 16,152,688 |
| 2024-06-13 | 10.73 | 10.88 | 10.6 | 10.69 | -0.37% | 16,224 | 17,355,711 |
| 2024-06-12 | 10.62 | 10.8 | 10.44 | 10.73 | +2% | 17,344 | 18,524,359 |
| 2024-06-11 | 10.49 | 10.56 | 10.22 | 10.52 | -0.66% | 21,114 | 21,939,687 |
| 2024-06-07 | 10.34 | 10.68 | 10.25 | 10.59 | +3.32% | 22,618 | 23,844,898 |
| 2024-06-06 | 10.74 | 10.9 | 10.12 | 10.25 | -4.74% | 33,955 | 35,178,578 |
| 2024-06-05 | 11.11 | 11.11 | 10.75 | 10.76 | -3.15% | 19,326 | 21,080,737 |
| 2024-06-04 | 11.45 | 11.45 | 10.94 | 11.11 | -2.63% | 31,034 | 34,332,006 |
| 2024-06-03 | 11.75 | 11.79 | 11.31 | 11.41 | -2.14% | 26,342 | 30,390,518 |
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：