股票概览
10.58
-1.58%
-0.17
10.61
开盘价
11.05
最高价
10.48
最低价
115,186
成交量
数据更新至: 2024-06-28
技术指标
10.82
MA5 (5日均线)
10.48
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 | 10.61 | 11.05 | 10.48 | 10.58 | -1.58% | 115,186 | 123,412,260 |
| 2024-06-27 | 10.65 | 11.5 | 10.6 | 10.75 | -1.29% | 169,735 | 187,904,410 |
| 2024-06-26 | 10.52 | 10.93 | 10.17 | 10.89 | +1.78% | 152,053 | 161,202,954 |
| 2024-06-25 | 11.04 | 11.5 | 10.65 | 10.7 | -4.38% | 172,265 | 188,592,868 |
| 2024-06-24 | 11.44 | 11.75 | 10.8 | 11.19 | -3.87% | 257,954 | 290,444,818 |
| 2024-06-21 | 9.81 | 11.64 | 9.52 | 11.64 | +20% | 291,174 | 327,051,752 |
| 2024-06-20 | 10.1 | 10.22 | 9.65 | 9.7 | -5.46% | 69,481 | 68,266,403 |
| 2024-06-19 | 9.7 | 10.52 | 9.7 | 10.26 | +5.12% | 107,383 | 109,684,715 |
| 2024-06-18 | 9.38 | 9.8 | 9.3 | 9.76 | +4.39% | 53,333 | 51,369,569 |
| 2024-06-17 | 9.5 | 9.67 | 9.31 | 9.35 | -2.2% | 33,988 | 32,024,890 |
| 2024-06-14 | 9.44 | 9.68 | 9.21 | 9.56 | +1.27% | 37,658 | 35,891,560 |
| 2024-06-13 | 9.6 | 9.75 | 9.41 | 9.44 | -1.36% | 40,125 | 38,205,256 |
| 2024-06-12 | 9.39 | 9.59 | 9.25 | 9.57 | +3.01% | 46,052 | 43,675,582 |
| 2024-06-11 | 9.42 | 9.44 | 9.06 | 9.29 | -1.38% | 34,146 | 31,575,858 |
| 2024-06-07 | 9.15 | 9.5 | 9.15 | 9.42 | +4.09% | 62,285 | 58,354,539 |
| 2024-06-06 | 9.54 | 9.61 | 8.88 | 9.05 | -6.22% | 83,203 | 76,277,103 |
| 2024-06-05 | 10.1 | 10.11 | 9.5 | 9.65 | -7.48% | 76,667 | 74,911,296 |
| 2024-06-04 | 10.03 | 10.5 | 9.83 | 10.43 | +2.36% | 71,214 | 73,341,601 |
| 2024-06-03 | 10.37 | 10.62 | 10.07 | 10.19 | -2.21% | 60,787 | 62,883,631 |
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：