股票概览
10.4
+1.46%
+0.15
10.38
开盘价
10.49
最高价
10.19
最低价
12,468
成交量
数据更新至: 2024-06-28
技术指标
10.42
MA5 (5日均线)
10.77
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 | 10.38 | 10.49 | 10.19 | 10.4 | +1.46% | 12,468 | 12,941,375 |
| 2024-06-27 | 10.34 | 10.52 | 10.22 | 10.25 | -0.87% | 11,559 | 11,948,921 |
| 2024-06-26 | 10.04 | 10.37 | 9.98 | 10.34 | -2.18% | 17,888 | 18,230,745 |
| 2024-06-25 | 10.46 | 10.67 | 10.44 | 10.57 | +0.28% | 15,089 | 15,901,929 |
| 2024-06-24 | 10.93 | 10.99 | 10.42 | 10.54 | -4.09% | 15,720 | 16,729,920 |
| 2024-06-21 | 11.25 | 11.26 | 10.94 | 10.99 | -1.52% | 12,969 | 14,292,869 |
| 2024-06-20 | 11.35 | 11.43 | 11.14 | 11.16 | -1.76% | 15,952 | 17,972,496 |
| 2024-06-19 | 11.19 | 11.4 | 11.15 | 11.36 | +2.16% | 16,834 | 19,014,482 |
| 2024-06-18 | 11 | 11.15 | 10.9 | 11.12 | +1.55% | 13,852 | 15,270,743 |
| 2024-06-17 | 10.91 | 11.13 | 10.82 | 10.95 | -0.73% | 10,565 | 11,624,696 |
| 2024-06-14 | 11.07 | 11.09 | 10.92 | 11.03 | -0.36% | 9,818 | 10,801,679 |
| 2024-06-13 | 11.01 | 11.17 | 11 | 11.07 | +0.54% | 12,988 | 14,394,643 |
| 2024-06-12 | 11 | 11.1 | 10.94 | 11.01 | +0.46% | 11,360 | 12,495,860 |
| 2024-06-11 | 10.71 | 11.01 | 10.56 | 10.96 | +1.11% | 14,893 | 16,070,652 |
| 2024-06-07 | 10.58 | 10.86 | 10.52 | 10.84 | +4.03% | 18,787 | 20,173,850 |
| 2024-06-06 | 10.92 | 11.15 | 10.32 | 10.42 | -5.1% | 26,097 | 27,696,872 |
| 2024-06-05 | 11.38 | 11.4 | 10.97 | 10.98 | -3.51% | 15,582 | 17,372,944 |
| 2024-06-04 | 11.63 | 11.81 | 11.18 | 11.38 | -2.49% | 24,629 | 27,916,667 |
| 2024-06-03 | 12.34 | 12.34 | 11.54 | 11.67 | -5.04% | 27,545 | 32,512,477 |
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：