股票概览
10.62
+2.31%
+0.24
10.38
开盘价
10.74
最高价
10.3
最低价
75,426
成交量
数据更新至: 2024-06-28
技术指标
10.53
MA5 (5日均线)
11.28
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 | 10.74 | 10.3 | 10.62 | +2.31% | 75,426 | 79,982,191 |
| 2024-06-27 | 10.58 | 10.77 | 10.33 | 10.38 | -2.72% | 75,684 | 79,741,488 |
| 2024-06-26 | 10.05 | 10.72 | 10.04 | 10.67 | +0.66% | 96,234 | 99,756,227 |
| 2024-06-25 | 10.31 | 10.95 | 10.31 | 10.6 | +1.92% | 101,960 | 108,475,562 |
| 2024-06-24 | 10.73 | 10.98 | 10.33 | 10.4 | -4.32% | 92,851 | 98,298,541 |
| 2024-06-21 | 11.63 | 11.7 | 10.43 | 10.87 | -10.17% | 139,637 | 153,081,844 |
| 2024-06-20 | 11.6 | 12.5 | 11.4 | 12.1 | +2.54% | 197,985 | 237,905,962 |
| 2024-06-19 | 12.3 | 12.34 | 11.72 | 11.8 | -5.98% | 168,514 | 201,362,413 |
| 2024-06-18 | 12.67 | 12.89 | 12.22 | 12.55 | -2.11% | 180,546 | 225,231,237 |
| 2024-06-17 | 12.1 | 12.95 | 12.1 | 12.82 | +2.97% | 229,520 | 290,161,262 |
| 2024-06-14 | 12.4 | 12.54 | 11.91 | 12.45 | -5.4% | 216,991 | 266,560,756 |
| 2024-06-13 | 12.48 | 13.98 | 12.23 | 13.16 | +0.23% | 339,802 | 437,314,579 |
| 2024-06-12 | 11.68 | 14.04 | 11.38 | 13.13 | +8.6% | 351,405 | 445,698,851 |
| 2024-06-11 | 12 | 12.98 | 11.72 | 12.09 | +5.59% | 335,396 | 410,526,686 |
| 2024-06-07 | 9.68 | 11.45 | 9.6 | 11.45 | +20.02% | 133,290 | 146,997,607 |
| 2024-06-06 | 10.85 | 10.85 | 9.5 | 9.54 | -32.05% | 138,140 | 138,839,900 |
| 2024-06-05 | 13.81 | 14.14 | 13.46 | 14.04 | -4.42% | 154,794 | 213,011,259 |
| 2024-06-04 | 13.15 | 15.49 | 12.89 | 14.69 | +9.14% | 210,058 | 294,270,509 |
| 2024-06-03 | 12.11 | 13.93 | 12.03 | 13.46 | +10.15% | 159,449 | 208,143,832 |
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：