股票概览
10.83
+1.12%
+0.12
10.64
开盘价
11.08
最高价
10.61
最低价
69,396
成交量
数据更新至: 2024-06-28
技术指标
10.89
MA5 (5日均线)
11.05
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 | 10.64 | 11.08 | 10.61 | 10.83 | +1.12% | 69,396 | 75,778,167 |
| 2024-06-27 | 10.82 | 11.24 | 10.7 | 10.71 | -4.03% | 77,056 | 84,349,404 |
| 2024-06-26 | 10.64 | 11.6 | 10.52 | 11.16 | +5.78% | 93,530 | 102,878,616 |
| 2024-06-25 | 11.02 | 11.38 | 10.33 | 10.55 | -5.89% | 101,673 | 109,526,969 |
| 2024-06-24 | 11.55 | 11.61 | 11.03 | 11.21 | -4.92% | 104,207 | 117,605,326 |
| 2024-06-21 | 11.19 | 11.92 | 11.09 | 11.79 | +3.88% | 146,545 | 170,481,862 |
| 2024-06-20 | 11.31 | 11.62 | 10.86 | 11.35 | -0.96% | 128,293 | 143,233,439 |
| 2024-06-19 | 10.98 | 11.82 | 10.93 | 11.46 | +5.33% | 166,582 | 190,482,058 |
| 2024-06-18 | 10.15 | 10.95 | 10.06 | 10.88 | +3.42% | 106,706 | 113,450,937 |
| 2024-06-17 | 10.42 | 10.86 | 10.27 | 10.52 | +1.15% | 79,411 | 83,863,158 |
| 2024-06-14 | 10.23 | 10.4 | 10.16 | 10.4 | +1.46% | 43,361 | 44,498,805 |
| 2024-06-13 | 10.26 | 10.39 | 10 | 10.25 | -0.87% | 51,492 | 52,544,508 |
| 2024-06-12 | 10.16 | 10.45 | 10.05 | 10.34 | +1.77% | 54,352 | 56,049,538 |
| 2024-06-11 | 10.07 | 10.23 | 9.61 | 10.16 | +0.59% | 66,793 | 66,511,009 |
| 2024-06-07 | 10.01 | 10.9 | 9.95 | 10.1 | +6.77% | 101,847 | 105,203,582 |
| 2024-06-06 | 10.11 | 10.21 | 9.3 | 9.46 | -6.15% | 60,297 | 58,292,514 |
| 2024-06-05 | 10.19 | 10.3 | 9.95 | 10.08 | -1.95% | 45,494 | 46,001,236 |
| 2024-06-04 | 10.9 | 10.9 | 10.12 | 10.28 | -6.12% | 74,578 | 76,990,334 |
| 2024-06-03 | 11.45 | 11.45 | 10.74 | 10.95 | -4.37% | 58,094 | 64,177,099 |
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：