股票概览
10.61
-0.66%
-0.07
10.64
开盘价
10.79
最高价
10.58
最低价
18,098
成交量
数据更新至: 2024-06-28
技术指标
10.67
MA5 (5日均线)
10.87
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 | 10.79 | 10.58 | 10.61 | -0.66% | 18,098 | 19,353,476 |
| 2024-06-27 | 10.94 | 11.02 | 10.67 | 10.68 | -2.73% | 17,831 | 19,295,158 |
| 2024-06-26 | 10.64 | 11 | 10.46 | 10.98 | +4.08% | 22,154 | 23,855,024 |
| 2024-06-25 | 10.51 | 10.67 | 10.49 | 10.55 | +0.38% | 15,177 | 16,025,937 |
| 2024-06-24 | 10.85 | 10.89 | 10.49 | 10.51 | -4.45% | 20,839 | 22,154,757 |
| 2024-06-21 | 10.89 | 11.07 | 10.74 | 11 | +1.48% | 19,988 | 21,878,695 |
| 2024-06-20 | 11.15 | 11.15 | 10.78 | 10.84 | -2.52% | 21,651 | 23,648,131 |
| 2024-06-19 | 11.33 | 11.37 | 11.09 | 11.12 | -0.98% | 19,157 | 21,464,721 |
| 2024-06-18 | 11.3 | 11.3 | 11.11 | 11.23 | +0.09% | 24,930 | 27,883,319 |
| 2024-06-17 | 11.39 | 11.39 | 11.18 | 11.22 | -1.75% | 22,384 | 25,210,500 |
| 2024-06-14 | 11.45 | 11.63 | 11.37 | 11.42 | -0.61% | 18,552 | 21,269,441 |
| 2024-06-13 | 11.56 | 11.67 | 11.45 | 11.49 | -0.61% | 15,496 | 17,862,459 |
| 2024-06-12 | 11.4 | 11.63 | 11.31 | 11.56 | +1.49% | 20,320 | 23,474,004 |
| 2024-06-11 | 11.3 | 11.47 | 11.06 | 11.39 | +0.26% | 24,632 | 27,716,519 |
| 2024-06-07 | 10.89 | 11.4 | 10.89 | 11.36 | +5.48% | 38,081 | 42,624,812 |
| 2024-06-06 | 11.42 | 11.54 | 10.74 | 10.77 | -5.61% | 38,870 | 42,739,518 |
| 2024-06-05 | 11.6 | 11.68 | 11.4 | 11.41 | -2.23% | 18,636 | 21,508,087 |
| 2024-06-04 | 11.85 | 11.92 | 11.53 | 11.67 | -2.1% | 23,471 | 27,352,015 |
| 2024-06-03 | 12.27 | 12.28 | 11.8 | 11.92 | -2.45% | 22,832 | 27,387,939 |
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：