股票概览
10.12
+0.2%
+0.02
10.05
开盘价
10.19
最高价
10.04
最低价
48,750
成交量
数据更新至: 2024-06-28
技术指标
10.16
MA5 (5日均线)
10.35
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 | 10.05 | 10.19 | 10.04 | 10.12 | +0.2% | 48,750 | 49,387,844 |
| 2024-06-27 | 10.1 | 10.15 | 10.03 | 10.1 | -1.85% | 50,723 | 51,132,506 |
| 2024-06-26 | 10.16 | 10.29 | 10.1 | 10.29 | +1.48% | 51,703 | 52,740,836 |
| 2024-06-25 | 10.13 | 10.22 | 10.11 | 10.14 | +0.1% | 47,092 | 47,833,079 |
| 2024-06-24 | 10.4 | 10.4 | 10.08 | 10.13 | -2.6% | 83,420 | 85,036,702 |
| 2024-06-21 | 10.37 | 10.5 | 10.34 | 10.4 | +0.19% | 37,205 | 38,778,502 |
| 2024-06-20 | 10.6 | 10.63 | 10.36 | 10.38 | -2.08% | 75,292 | 78,648,516 |
| 2024-06-19 | 10.69 | 10.7 | 10.59 | 10.6 | -0.56% | 40,871 | 43,392,372 |
| 2024-06-18 | 10.68 | 10.7 | 10.62 | 10.66 | 0% | 42,085 | 44,861,159 |
| 2024-06-17 | 10.67 | 10.74 | 10.63 | 10.66 | -0.28% | 36,709 | 39,166,750 |
| 2024-06-14 | 10.62 | 10.7 | 10.57 | 10.69 | +0.47% | 60,050 | 63,884,894 |
| 2024-06-13 | 10.8 | 10.8 | 10.61 | 10.64 | -1.39% | 69,671 | 74,353,777 |
| 2024-06-12 | 10.75 | 10.82 | 10.71 | 10.79 | +0.37% | 49,483 | 53,268,345 |
| 2024-06-11 | 10.72 | 10.79 | 10.63 | 10.75 | +0.19% | 48,171 | 51,648,959 |
| 2024-06-07 | 10.69 | 10.75 | 10.64 | 10.73 | +0.94% | 55,735 | 59,670,399 |
| 2024-06-06 | 10.83 | 10.88 | 10.57 | 10.63 | -1.85% | 90,922 | 97,371,131 |
| 2024-06-05 | 10.91 | 10.99 | 10.83 | 10.83 | -1.1% | 72,300 | 78,887,038 |
| 2024-06-04 | 10.74 | 10.96 | 10.72 | 10.95 | +2.34% | 107,998 | 117,308,967 |
| 2024-06-03 | 10.87 | 10.88 | 10.68 | 10.7 | -1.47% | 73,681 | 79,164,357 |
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：