股票概览
10.63
+1.43%
+0.15
10.5
开盘价
10.66
最高价
10.44
最低价
36,299
成交量
数据更新至: 2024-06-28
技术指标
10.50
MA5 (5日均线)
10.47
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 | 10.5 | 10.66 | 10.44 | 10.63 | +1.43% | 36,299 | 38,431,820 |
| 2024-06-27 | 10.4 | 10.53 | 10.4 | 10.48 | +0.48% | 28,015 | 29,362,176 |
| 2024-06-26 | 10.46 | 10.57 | 10.4 | 10.43 | -0.76% | 30,174 | 31,528,461 |
| 2024-06-25 | 10.47 | 10.59 | 10.42 | 10.51 | +0.38% | 33,394 | 35,107,412 |
| 2024-06-24 | 10.62 | 10.62 | 10.4 | 10.47 | -1.51% | 40,152 | 42,145,870 |
| 2024-06-21 | 10.45 | 10.68 | 10.43 | 10.63 | +1.92% | 45,782 | 48,370,432 |
| 2024-06-20 | 10.44 | 10.51 | 10.35 | 10.43 | +0.19% | 30,144 | 31,433,664 |
| 2024-06-19 | 10.48 | 10.56 | 10.4 | 10.41 | -0.57% | 25,364 | 26,555,965 |
| 2024-06-18 | 10.3 | 10.48 | 10.28 | 10.47 | +1.95% | 37,360 | 38,813,104 |
| 2024-06-17 | 10.41 | 10.45 | 10.26 | 10.27 | -1.15% | 38,852 | 40,210,954 |
| 2024-06-14 | 10.39 | 10.52 | 10.33 | 10.39 | -0.76% | 39,330 | 40,959,916 |
| 2024-06-13 | 10.57 | 10.62 | 10.38 | 10.47 | -1.13% | 32,638 | 34,157,469 |
| 2024-06-12 | 10.44 | 10.63 | 10.38 | 10.59 | +1.15% | 42,396 | 44,593,066 |
| 2024-06-11 | 10.74 | 10.74 | 10.44 | 10.47 | -2.6% | 73,485 | 77,425,903 |
| 2024-06-07 | 10.58 | 10.75 | 10.51 | 10.75 | +1.61% | 51,835 | 55,043,916 |
| 2024-06-06 | 10.55 | 10.62 | 10.44 | 10.58 | +0.09% | 63,522 | 66,879,667 |
| 2024-06-05 | 10.69 | 10.72 | 10.56 | 10.57 | -1.31% | 33,318 | 35,432,433 |
| 2024-06-04 | 10.61 | 10.72 | 10.56 | 10.71 | +1.04% | 35,430 | 37,722,459 |
| 2024-06-03 | 10.67 | 10.75 | 10.52 | 10.6 | -1.03% | 48,596 | 51,621,993 |
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：