股票概览
10.17
+0.69%
+0.07
10.02
开盘价
10.35
最高价
10.02
最低价
27,687
成交量
数据更新至: 2024-06-28
技术指标
10.12
MA5 (5日均线)
10.39
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 | 10.35 | 10.02 | 10.17 | +0.69% | 27,687 | 28,342,680 |
| 2024-06-27 | 10.3 | 10.42 | 10.04 | 10.1 | -2.13% | 35,075 | 35,756,881 |
| 2024-06-26 | 9.99 | 10.46 | 9.91 | 10.32 | +3.3% | 39,530 | 40,299,528 |
| 2024-06-25 | 9.78 | 10.2 | 9.77 | 9.99 | -0.1% | 43,913 | 44,123,161 |
| 2024-06-24 | 11.05 | 11.05 | 9.92 | 10 | -9.99% | 110,461 | 114,788,248 |
| 2024-06-21 | 10.33 | 11.22 | 10.25 | 11.11 | +6.21% | 100,704 | 110,258,071 |
| 2024-06-20 | 10.55 | 10.85 | 10.46 | 10.46 | -0.95% | 36,074 | 38,404,996 |
| 2024-06-19 | 10.68 | 10.68 | 10.48 | 10.56 | -1.03% | 22,721 | 23,977,098 |
| 2024-06-18 | 10.41 | 10.75 | 10.41 | 10.67 | +1.62% | 40,947 | 43,434,055 |
| 2024-06-17 | 10.59 | 10.64 | 10.45 | 10.5 | -0.94% | 27,025 | 28,451,981 |
| 2024-06-14 | 10.64 | 10.66 | 10.43 | 10.6 | -0.47% | 37,077 | 39,080,215 |
| 2024-06-13 | 10.75 | 10.89 | 10.58 | 10.65 | -1.48% | 58,963 | 63,163,445 |
| 2024-06-12 | 10.07 | 11.1 | 10.07 | 10.81 | +6.61% | 117,265 | 126,172,548 |
| 2024-06-11 | 10 | 10.29 | 9.87 | 10.14 | +3.26% | 41,294 | 41,488,551 |
| 2024-06-07 | 10.05 | 10.08 | 9.7 | 9.82 | -1.7% | 37,583 | 36,926,188 |
| 2024-06-06 | 10 | 10.07 | 9.7 | 9.99 | -0.99% | 51,787 | 51,301,078 |
| 2024-06-05 | 9.97 | 10.32 | 9.91 | 10.09 | +0.5% | 44,203 | 44,707,077 |
| 2024-06-04 | 10.13 | 10.15 | 9.9 | 10.04 | +0.5% | 21,854 | 21,912,599 |
| 2024-06-03 | 10.06 | 10.32 | 9.95 | 9.99 | -0.5% | 38,369 | 38,760,773 |
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：