股票概览
10.78
+1.79%
+0.19
10.58
开盘价
10.82
最高价
10.52
最低价
300,607
成交量
数据更新至: 2024-06-28
技术指标
10.63
MA5 (5日均线)
10.58
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 | 10.58 | 10.82 | 10.52 | 10.78 | +1.79% | 300,607 | 321,032,017 |
| 2024-06-27 | 10.58 | 10.7 | 10.54 | 10.59 | +0.19% | 273,024 | 289,473,905 |
| 2024-06-26 | 10.6 | 10.72 | 10.47 | 10.57 | -0.09% | 238,647 | 251,991,403 |
| 2024-06-25 | 10.64 | 10.65 | 10.44 | 10.58 | -0.28% | 295,070 | 311,206,258 |
| 2024-06-24 | 10.61 | 10.72 | 10.58 | 10.61 | -0.09% | 300,729 | 320,261,322 |
| 2024-06-21 | 10.64 | 10.68 | 10.49 | 10.62 | -0.09% | 208,504 | 220,958,492 |
| 2024-06-20 | 10.46 | 10.66 | 10.45 | 10.63 | +1.33% | 265,494 | 280,873,767 |
| 2024-06-19 | 10.39 | 10.56 | 10.38 | 10.49 | 0% | 258,845 | 271,142,064 |
| 2024-06-18 | 10.48 | 10.52 | 10.38 | 10.49 | +0.1% | 279,173 | 291,861,900 |
| 2024-06-17 | 10.5 | 10.62 | 10.43 | 10.48 | -0.29% | 332,117 | 349,089,776 |
| 2024-06-14 | 10.72 | 10.74 | 10.44 | 10.51 | -2.14% | 379,398 | 401,488,994 |
| 2024-06-13 | 10.67 | 10.83 | 10.66 | 10.74 | +0.75% | 229,194 | 245,989,223 |
| 2024-06-12 | 10.58 | 10.69 | 10.51 | 10.66 | +0.47% | 236,441 | 250,844,296 |
| 2024-06-11 | 10.74 | 10.84 | 10.45 | 10.61 | -0.93% | 333,365 | 353,433,692 |
| 2024-06-07 | 10.52 | 10.73 | 10.49 | 10.71 | +1.52% | 290,599 | 308,729,604 |
| 2024-06-06 | 10.5 | 10.72 | 10.44 | 10.55 | +0.19% | 376,997 | 399,014,892 |
| 2024-06-05 | 10.44 | 10.6 | 10.4 | 10.53 | +1.06% | 331,117 | 348,086,865 |
| 2024-06-04 | 10.27 | 10.45 | 10.22 | 10.42 | +1.66% | 440,658 | 456,498,504 |
| 2024-06-03 | 9.93 | 10.28 | 9.92 | 10.25 | +3.64% | 596,116 | 604,717,304 |
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：