股票概览
10.21
-0.39%
-0.04
10.21
开盘价
10.36
最高价
10.16
最低价
42,291
成交量
数据更新至: 2024-06-28
技术指标
10.24
MA5 (5日均线)
10.42
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 | 10.21 | 10.36 | 10.16 | 10.21 | -0.39% | 42,291 | 43,444,109 |
| 2024-06-27 | 10.37 | 10.47 | 10.22 | 10.25 | -1.06% | 43,058 | 44,487,354 |
| 2024-06-26 | 10.2 | 10.38 | 10.15 | 10.36 | +1.07% | 31,637 | 32,555,525 |
| 2024-06-25 | 10.13 | 10.34 | 10.12 | 10.25 | +1.28% | 45,482 | 46,553,171 |
| 2024-06-24 | 10.33 | 10.33 | 10.1 | 10.12 | -2.13% | 50,849 | 51,749,123 |
| 2024-06-21 | 10.42 | 10.52 | 10.33 | 10.34 | -0.67% | 47,682 | 49,586,832 |
| 2024-06-20 | 10.81 | 10.83 | 10.4 | 10.41 | -4.06% | 81,887 | 86,599,434 |
| 2024-06-19 | 10.78 | 10.9 | 10.74 | 10.85 | +0.84% | 76,961 | 83,418,075 |
| 2024-06-18 | 10.69 | 10.8 | 10.66 | 10.76 | +0.94% | 31,473 | 33,792,409 |
| 2024-06-17 | 10.68 | 10.73 | 10.58 | 10.66 | -0.65% | 33,756 | 36,030,032 |
| 2024-06-14 | 10.69 | 10.84 | 10.63 | 10.73 | +0.37% | 64,931 | 69,736,583 |
| 2024-06-13 | 10.86 | 10.9 | 10.61 | 10.69 | -1.57% | 74,641 | 80,165,505 |
| 2024-06-12 | 10.84 | 10.92 | 10.79 | 10.86 | +0.18% | 43,752 | 47,446,225 |
| 2024-06-11 | 10.94 | 10.97 | 10.77 | 10.84 | -1.19% | 68,586 | 74,403,201 |
| 2024-06-07 | 10.83 | 11.03 | 10.83 | 10.97 | +1.29% | 57,107 | 62,491,975 |
| 2024-06-06 | 11.02 | 11.08 | 10.76 | 10.83 | -1.63% | 80,145 | 86,998,923 |
| 2024-06-05 | 11.22 | 11.26 | 11 | 11.01 | -2.31% | 78,246 | 86,761,521 |
| 2024-06-04 | 11.07 | 11.32 | 11.01 | 11.27 | +1.81% | 72,371 | 81,017,126 |
| 2024-06-03 | 11.22 | 11.23 | 11.01 | 11.07 | -1.34% | 73,981 | 81,994,520 |
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：