股票概览
10.43
-0.29%
-0.03
10.88
开盘价
11.08
最高价
10.26
最低价
47,015
成交量
数据更新至: 2024-06-28
技术指标
10.38
MA5 (5日均线)
10.49
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 | 10.88 | 11.08 | 10.26 | 10.43 | -0.29% | 47,015 | 50,113,318 |
| 2024-06-27 | 10.4 | 10.69 | 10.33 | 10.46 | +0.29% | 31,087 | 32,756,479 |
| 2024-06-26 | 10.08 | 10.45 | 9.81 | 10.43 | +2.46% | 28,377 | 28,830,544 |
| 2024-06-25 | 10.11 | 10.7 | 10 | 10.18 | -2.3% | 34,794 | 36,026,329 |
| 2024-06-24 | 10.97 | 11.25 | 10.31 | 10.42 | -3.25% | 52,099 | 55,801,734 |
| 2024-06-21 | 10.3 | 11.08 | 10.09 | 10.77 | +4.56% | 51,447 | 55,104,040 |
| 2024-06-20 | 10.89 | 11.03 | 10.23 | 10.3 | -6.79% | 48,002 | 50,368,966 |
| 2024-06-19 | 10.6 | 11.14 | 10.52 | 11.05 | +5.24% | 53,942 | 58,960,607 |
| 2024-06-18 | 10.4 | 10.6 | 10.29 | 10.5 | +1.45% | 18,792 | 19,707,725 |
| 2024-06-17 | 10.45 | 10.58 | 10.28 | 10.35 | -1.43% | 15,454 | 16,071,974 |
| 2024-06-14 | 10.41 | 10.57 | 10.2 | 10.5 | +0.86% | 20,511 | 21,414,412 |
| 2024-06-13 | 10.55 | 10.7 | 10.36 | 10.41 | -1.23% | 19,462 | 20,354,587 |
| 2024-06-12 | 10.59 | 10.63 | 10.19 | 10.54 | +1.93% | 23,475 | 24,650,017 |
| 2024-06-11 | 10.32 | 10.36 | 9.88 | 10.34 | +0.78% | 28,212 | 28,666,890 |
| 2024-06-07 | 10.17 | 10.44 | 10.12 | 10.26 | +2.81% | 33,339 | 34,271,165 |
| 2024-06-06 | 10.61 | 10.68 | 9.71 | 9.98 | -5.94% | 50,021 | 50,257,005 |
| 2024-06-05 | 11 | 11.09 | 10.6 | 10.61 | -4.84% | 31,967 | 34,316,278 |
| 2024-06-04 | 11.49 | 11.5 | 10.89 | 11.15 | -2.19% | 36,715 | 40,700,459 |
| 2024-06-03 | 11.6 | 11.78 | 11.2 | 11.4 | -1.13% | 32,503 | 37,209,186 |
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：