股票概览
10.41
+0.87%
+0.09
10.27
开盘价
10.56
最高价
10.25
最低价
114,077
成交量
数据更新至: 2024-06-28
技术指标
10.43
MA5 (5日均线)
10.57
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 | 10.27 | 10.56 | 10.25 | 10.41 | +0.87% | 114,077 | 119,215,870 |
| 2024-06-27 | 10.41 | 10.49 | 10.3 | 10.32 | -1.62% | 99,675 | 103,409,834 |
| 2024-06-26 | 10.42 | 10.49 | 10.24 | 10.49 | +0.29% | 117,357 | 121,582,021 |
| 2024-06-25 | 10.48 | 10.54 | 10.37 | 10.46 | 0% | 101,411 | 106,150,350 |
| 2024-06-24 | 10.56 | 10.6 | 10.39 | 10.46 | -1.69% | 122,104 | 128,007,567 |
| 2024-06-21 | 10.81 | 10.9 | 10.64 | 10.64 | -1.57% | 126,742 | 136,313,899 |
| 2024-06-20 | 10.67 | 10.92 | 10.64 | 10.81 | +1.79% | 208,173 | 224,699,676 |
| 2024-06-19 | 10.73 | 10.78 | 10.58 | 10.62 | -0.93% | 142,964 | 152,691,173 |
| 2024-06-18 | 10.79 | 10.82 | 10.66 | 10.72 | -0.19% | 135,364 | 145,418,191 |
| 2024-06-17 | 10.91 | 10.93 | 10.68 | 10.74 | -1.65% | 131,153 | 141,320,559 |
| 2024-06-14 | 10.86 | 10.98 | 10.82 | 10.92 | -0.18% | 123,970 | 135,244,951 |
| 2024-06-13 | 11.09 | 11.09 | 10.81 | 10.94 | -1.08% | 169,918 | 185,641,900 |
| 2024-06-12 | 11.06 | 11.17 | 10.97 | 11.06 | +0.09% | 120,813 | 133,811,125 |
| 2024-06-11 | 11 | 11.09 | 10.85 | 11.05 | -1.07% | 174,340 | 191,695,421 |
| 2024-06-07 | 11.39 | 11.42 | 11.07 | 11.17 | -0.98% | 223,495 | 249,619,282 |
| 2024-06-06 | 11.24 | 11.42 | 11.2 | 11.28 | +1.08% | 183,768 | 208,054,286 |
| 2024-06-05 | 11.33 | 11.35 | 11.15 | 11.16 | -2.79% | 196,901 | 221,346,809 |
| 2024-06-04 | 11.24 | 11.58 | 11.17 | 11.48 | +2.23% | 228,276 | 259,596,974 |
| 2024-06-03 | 11.51 | 11.55 | 11.1 | 11.23 | -3.61% | 325,547 | 367,578,533 |
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：