股票概览
10.63
+0.76%
+0.08
10.39
开盘价
10.87
最高价
10.26
最低价
120,850
成交量
数据更新至: 2024-06-28
技术指标
10.60
MA5 (5日均线)
11.12
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 | 10.39 | 10.87 | 10.26 | 10.63 | +0.76% | 120,850 | 128,907,368 |
| 2024-06-27 | 10.82 | 11.12 | 10.47 | 10.55 | -2.41% | 164,058 | 177,596,061 |
| 2024-06-26 | 10.45 | 10.88 | 10.27 | 10.81 | +3.64% | 144,087 | 153,148,734 |
| 2024-06-25 | 10.33 | 10.6 | 10.16 | 10.43 | -1.51% | 138,624 | 143,577,610 |
| 2024-06-24 | 11.18 | 11.4 | 10.48 | 10.59 | -5.28% | 201,624 | 217,135,275 |
| 2024-06-21 | 11.19 | 11.36 | 10.65 | 11.18 | -6.21% | 239,287 | 266,240,487 |
| 2024-06-20 | 11.5 | 12.34 | 11.5 | 11.92 | +2.76% | 357,987 | 430,267,840 |
| 2024-06-19 | 11.7 | 12.63 | 11.53 | 11.6 | -1.44% | 295,921 | 353,092,937 |
| 2024-06-18 | 11.5 | 12.16 | 11.44 | 11.77 | +0.17% | 307,488 | 361,063,499 |
| 2024-06-17 | 10.86 | 11.81 | 10.74 | 11.75 | +6.82% | 296,971 | 337,388,580 |
| 2024-06-14 | 11.15 | 11.18 | 10.76 | 11 | -3.76% | 225,565 | 246,915,573 |
| 2024-06-13 | 10.98 | 11.88 | 10.81 | 11.43 | +3.81% | 358,540 | 406,405,929 |
| 2024-06-12 | 10.86 | 11.13 | 10.81 | 11.01 | -0.9% | 254,391 | 278,575,275 |
| 2024-06-11 | 10.32 | 11.23 | 9.86 | 11.11 | +6.11% | 345,384 | 374,287,375 |
| 2024-06-07 | 10.62 | 11.19 | 10.1 | 10.47 | -2.88% | 302,634 | 318,693,429 |
| 2024-06-06 | 11.6 | 12.17 | 10.54 | 10.78 | -5.6% | 386,239 | 436,545,419 |
| 2024-06-05 | 12.12 | 12.13 | 11.2 | 11.42 | -8.64% | 395,347 | 460,998,774 |
| 2024-06-04 | 11.72 | 13.2 | 11.68 | 12.5 | +3.56% | 626,923 | 776,671,646 |
| 2024-06-03 | 9.99 | 12.07 | 9.9 | 12.07 | +19.98% | 508,985 | 590,531,129 |
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：