股票概览
10.72
+0.28%
+0.03
10.68
开盘价
11.07
最高价
10.65
最低价
718,174
成交量
数据更新至: 2024-06-28
技术指标
10.95
MA5 (5日均线)
11.16
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 | 10.68 | 11.07 | 10.65 | 10.72 | +0.28% | 718,174 | 780,593,964 |
| 2024-06-27 | 10.95 | 10.97 | 10.68 | 10.69 | -3.08% | 451,413 | 487,900,188 |
| 2024-06-26 | 10.8 | 11.05 | 10.75 | 11.03 | +0.91% | 517,430 | 565,461,822 |
| 2024-06-25 | 11.25 | 11.29 | 10.83 | 10.93 | -3.87% | 862,265 | 947,434,558 |
| 2024-06-24 | 11.26 | 11.71 | 11.22 | 11.37 | +0.18% | 971,145 | 1,121,196,510 |
| 2024-06-21 | 11.45 | 11.66 | 11.33 | 11.35 | -1.3% | 816,906 | 939,004,804 |
| 2024-06-20 | 11.15 | 11.78 | 11.12 | 11.5 | +2.68% | 1,132,767 | 1,299,175,854 |
| 2024-06-19 | 11.55 | 11.56 | 11.19 | 11.2 | -2.44% | 531,878 | 602,321,041 |
| 2024-06-18 | 11.32 | 11.53 | 11.32 | 11.48 | +0.97% | 651,880 | 746,285,909 |
| 2024-06-17 | 11.3 | 11.4 | 11.22 | 11.37 | -0.61% | 611,644 | 691,436,635 |
| 2024-06-14 | 11.04 | 11.64 | 10.99 | 11.44 | +3.62% | 1,219,686 | 1,382,963,146 |
| 2024-06-13 | 10.97 | 11.16 | 10.87 | 11.04 | +0.73% | 508,645 | 561,026,567 |
| 2024-06-12 | 10.85 | 11.07 | 10.78 | 10.96 | -0.81% | 514,548 | 562,753,264 |
| 2024-06-11 | 10.99 | 11.35 | 10.93 | 11.05 | +2.89% | 1,012,401 | 1,127,275,578 |
| 2024-06-07 | 10.75 | 10.81 | 10.5 | 10.74 | +0.19% | 492,367 | 525,982,786 |
| 2024-06-06 | 10.91 | 11 | 10.69 | 10.72 | -1.83% | 475,157 | 513,635,536 |
| 2024-06-05 | 11.03 | 11.07 | 10.9 | 10.92 | -1.36% | 324,000 | 355,670,521 |
| 2024-06-04 | 10.9 | 11.16 | 10.9 | 11.07 | +1.19% | 518,789 | 573,780,825 |
| 2024-06-03 | 10.91 | 11 | 10.84 | 10.94 | -0.27% | 355,305 | 387,903,531 |
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：