股票概览
10.75
+1.51%
+0.16
10.53
开盘价
11.05
最高价
10.51
最低价
92,444
成交量
数据更新至: 2024-06-28
技术指标
10.68
MA5 (5日均线)
11.01
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 | 10.53 | 11.05 | 10.51 | 10.75 | +1.51% | 92,444 | 100,323,327 |
| 2024-06-27 | 10.85 | 10.93 | 10.52 | 10.59 | -3.02% | 71,914 | 77,128,839 |
| 2024-06-26 | 10.45 | 10.92 | 10.32 | 10.92 | +3.51% | 89,140 | 94,958,130 |
| 2024-06-25 | 10.56 | 10.7 | 10.4 | 10.55 | -0.19% | 79,347 | 83,787,543 |
| 2024-06-24 | 10.9 | 10.97 | 10.53 | 10.57 | -3.29% | 118,638 | 126,775,203 |
| 2024-06-21 | 11.13 | 11.3 | 10.91 | 10.93 | -2.5% | 123,127 | 136,222,760 |
| 2024-06-20 | 11.55 | 11.96 | 11.16 | 11.21 | -3.69% | 173,430 | 199,277,483 |
| 2024-06-19 | 11.54 | 11.68 | 11.38 | 11.64 | 0% | 132,617 | 153,349,111 |
| 2024-06-18 | 11.32 | 11.66 | 11.17 | 11.64 | +3.19% | 163,511 | 188,016,285 |
| 2024-06-17 | 11.39 | 11.53 | 11.21 | 11.28 | -2% | 126,855 | 143,448,011 |
| 2024-06-14 | 11.5 | 11.79 | 11.31 | 11.51 | -0.78% | 188,357 | 215,763,479 |
| 2024-06-13 | 11.95 | 12.25 | 11.54 | 11.6 | -2.77% | 267,807 | 316,167,463 |
| 2024-06-12 | 12.17 | 12.29 | 11.7 | 11.93 | +1.45% | 326,620 | 388,921,367 |
| 2024-06-11 | 11.33 | 11.93 | 11.2 | 11.76 | +3.16% | 244,435 | 285,374,064 |
| 2024-06-07 | 11.25 | 11.66 | 11.1 | 11.4 | +2.52% | 170,791 | 194,764,692 |
| 2024-06-06 | 11.52 | 11.72 | 10.96 | 11.12 | -3.3% | 173,950 | 194,779,604 |
| 2024-06-05 | 11.66 | 11.9 | 11.45 | 11.5 | -2.04% | 122,940 | 143,273,298 |
| 2024-06-04 | 11.87 | 11.89 | 11.5 | 11.74 | -1.26% | 158,325 | 184,504,928 |
| 2024-06-03 | 11.93 | 12.09 | 11.73 | 11.89 | -1.16% | 187,569 | 223,128,941 |
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：