股票概览
10.93
+1.2%
+0.13
10.72
开盘价
11.05
最高价
10.71
最低价
25,883
成交量
数据更新至: 2024-06-28
技术指标
10.73
MA5 (5日均线)
10.92
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 | 10.72 | 11.05 | 10.71 | 10.93 | +1.2% | 25,883 | 28,225,755 |
| 2024-06-27 | 10.75 | 11.1 | 10.72 | 10.8 | -0.18% | 30,372 | 33,221,597 |
| 2024-06-26 | 10.73 | 10.86 | 10.59 | 10.82 | +0.56% | 25,025 | 26,869,937 |
| 2024-06-25 | 10.32 | 10.98 | 10.32 | 10.76 | +4.06% | 43,463 | 46,349,581 |
| 2024-06-24 | 10.66 | 10.68 | 10.32 | 10.34 | -4.7% | 30,749 | 32,136,318 |
| 2024-06-21 | 10.73 | 10.95 | 10.73 | 10.85 | -0.09% | 11,739 | 12,752,244 |
| 2024-06-20 | 11.2 | 11.23 | 10.76 | 10.86 | -3.04% | 27,285 | 29,853,459 |
| 2024-06-19 | 11.25 | 11.33 | 11.13 | 11.2 | -0.8% | 19,816 | 22,180,591 |
| 2024-06-18 | 11.41 | 11.52 | 11.27 | 11.29 | -0.88% | 25,243 | 28,665,997 |
| 2024-06-17 | 11.2 | 11.52 | 11.11 | 11.39 | +1.42% | 35,206 | 39,942,710 |
| 2024-06-14 | 11.15 | 11.35 | 11.06 | 11.23 | +0.9% | 26,600 | 29,914,487 |
| 2024-06-13 | 11.2 | 11.28 | 11.08 | 11.13 | -0.89% | 23,273 | 26,033,447 |
| 2024-06-12 | 11.16 | 11.25 | 11.1 | 11.23 | +0.54% | 24,751 | 27,714,563 |
| 2024-06-11 | 11.13 | 11.28 | 10.93 | 11.17 | -0.62% | 30,270 | 33,523,479 |
| 2024-06-07 | 10.98 | 11.3 | 10.98 | 11.24 | +2.37% | 52,989 | 59,194,336 |
| 2024-06-06 | 11.86 | 11.92 | 10.85 | 10.98 | -7.5% | 80,129 | 89,694,734 |
| 2024-06-05 | 12.2 | 12.28 | 11.86 | 11.87 | -2.86% | 31,010 | 37,366,961 |
| 2024-06-04 | 12.2 | 12.35 | 12.02 | 12.22 | -0.08% | 31,270 | 38,175,411 |
| 2024-06-03 | 12.31 | 12.36 | 12 | 12.23 | -1.21% | 36,888 | 44,862,778 |
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：