股票概览
10.36
+1.17%
+0.12
10.38
开盘价
10.48
最高价
10.12
最低价
19,883
成交量
数据更新至: 2024-06-28
技术指标
10.04
MA5 (5日均线)
10.09
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 | 10.38 | 10.48 | 10.12 | 10.36 | +1.17% | 19,883 | 20,582,767 |
| 2024-06-27 | 10.35 | 10.45 | 10.2 | 10.24 | -0.39% | 18,450 | 19,048,469 |
| 2024-06-26 | 9.69 | 10.32 | 9.57 | 10.28 | +5.76% | 24,614 | 24,537,669 |
| 2024-06-25 | 9.54 | 9.93 | 9.51 | 9.72 | +1.36% | 18,274 | 17,772,467 |
| 2024-06-24 | 10.03 | 10.04 | 9.54 | 9.59 | -4.67% | 17,430 | 16,922,343 |
| 2024-06-21 | 10.3 | 10.35 | 9.8 | 10.06 | -0.1% | 12,438 | 12,447,322 |
| 2024-06-20 | 10.33 | 10.43 | 10.04 | 10.07 | -2.33% | 12,134 | 12,359,396 |
| 2024-06-19 | 10.28 | 10.4 | 10.18 | 10.31 | +0.19% | 13,174 | 13,566,291 |
| 2024-06-18 | 10.03 | 10.29 | 9.88 | 10.29 | +2.9% | 17,066 | 17,376,090 |
| 2024-06-17 | 10.15 | 10.15 | 9.92 | 10 | -0.2% | 8,681 | 8,700,868 |
| 2024-06-14 | 9.9 | 10.12 | 9.87 | 10.02 | -0.3% | 9,507 | 9,536,386 |
| 2024-06-13 | 9.99 | 10.13 | 9.91 | 10.05 | +0.6% | 10,383 | 10,413,350 |
| 2024-06-12 | 9.77 | 10 | 9.69 | 9.99 | +2.25% | 11,630 | 11,538,946 |
| 2024-06-11 | 9.67 | 9.8 | 9.4 | 9.77 | +1.14% | 13,230 | 12,713,797 |
| 2024-06-07 | 9.31 | 9.71 | 9.31 | 9.66 | +3.87% | 19,672 | 18,887,848 |
| 2024-06-06 | 9.71 | 9.8 | 9.13 | 9.3 | -4.12% | 31,026 | 28,912,575 |
| 2024-06-05 | 9.91 | 9.96 | 9.69 | 9.7 | -2.71% | 16,604 | 16,227,167 |
| 2024-06-04 | 10.25 | 10.27 | 9.81 | 9.97 | -2.83% | 24,664 | 24,449,921 |
| 2024-06-03 | 10.46 | 10.6 | 10.2 | 10.26 | -1.91% | 28,875 | 30,000,141 |
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：