股票概览
10.68
+1.23%
+0.13
10.48
开盘价
10.74
最高价
10.46
最低价
102,880
成交量
数据更新至: 2024-06-28
技术指标
10.60
MA5 (5日均线)
10.66
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 | 10.48 | 10.74 | 10.46 | 10.68 | +1.23% | 102,880 | 109,623,076 |
| 2024-06-27 | 10.69 | 10.78 | 10.53 | 10.55 | -1.4% | 81,992 | 86,967,905 |
| 2024-06-26 | 10.44 | 10.74 | 10.44 | 10.7 | +1.61% | 94,934 | 100,496,738 |
| 2024-06-25 | 10.47 | 10.72 | 10.43 | 10.53 | -0.09% | 96,120 | 101,466,628 |
| 2024-06-24 | 10.53 | 10.75 | 10.49 | 10.54 | -1.22% | 131,174 | 139,000,922 |
| 2024-06-21 | 10.49 | 10.79 | 10.45 | 10.67 | +1.43% | 115,673 | 123,458,210 |
| 2024-06-20 | 10.63 | 10.72 | 10.46 | 10.52 | -1.03% | 119,332 | 126,222,856 |
| 2024-06-19 | 10.88 | 10.93 | 10.6 | 10.63 | -2.03% | 95,278 | 101,890,597 |
| 2024-06-18 | 10.9 | 10.98 | 10.77 | 10.85 | -0.37% | 110,940 | 120,627,674 |
| 2024-06-17 | 11 | 11.17 | 10.79 | 10.89 | -0.37% | 125,438 | 137,291,709 |
| 2024-06-14 | 10.8 | 10.99 | 10.76 | 10.93 | +1.11% | 169,192 | 184,414,469 |
| 2024-06-13 | 10.95 | 11.08 | 10.7 | 10.81 | -1.55% | 206,523 | 224,441,621 |
| 2024-06-12 | 11.36 | 11.39 | 10.84 | 10.98 | -3.6% | 243,221 | 267,008,529 |
| 2024-06-11 | 11.31 | 11.42 | 11.25 | 11.39 | +0.35% | 101,272 | 114,812,570 |
| 2024-06-07 | 11.39 | 11.43 | 11.27 | 11.35 | +0.18% | 93,240 | 105,656,943 |
| 2024-06-06 | 11.32 | 11.54 | 11.23 | 11.33 | 0% | 134,730 | 153,080,853 |
| 2024-06-05 | 11.54 | 11.68 | 11.28 | 11.33 | -2.24% | 135,430 | 155,607,835 |
| 2024-06-04 | 11.29 | 11.61 | 11.21 | 11.59 | +2.2% | 120,038 | 137,861,157 |
| 2024-06-03 | 11.45 | 11.65 | 11.23 | 11.34 | -0.79% | 130,020 | 148,592,610 |
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：