股票概览
10.2
0%
0
10.25
开盘价
10.37
最高价
10.19
最低价
6,466
成交量
数据更新至: 2024-06-28
技术指标
10.12
MA5 (5日均线)
10.71
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 | 10.25 | 10.37 | 10.19 | 10.2 | 0% | 6,466 | 6,657,897 |
| 2024-06-27 | 10.21 | 10.31 | 10.17 | 10.2 | -0.49% | 6,100 | 6,247,325 |
| 2024-06-26 | 9.99 | 10.25 | 9.92 | 10.25 | +1.99% | 9,042 | 9,159,016 |
| 2024-06-25 | 9.82 | 10.18 | 9.82 | 10.05 | +1.31% | 7,889 | 7,917,475 |
| 2024-06-24 | 10.37 | 10.37 | 9.92 | 9.92 | -5.07% | 13,633 | 13,747,540 |
| 2024-06-21 | 10.45 | 10.58 | 10.32 | 10.45 | +1.36% | 12,766 | 13,366,171 |
| 2024-06-20 | 10.55 | 10.68 | 10.29 | 10.31 | -3.1% | 19,151 | 19,959,821 |
| 2024-06-19 | 10.37 | 11.29 | 10.35 | 10.64 | +3.2% | 28,187 | 30,464,566 |
| 2024-06-18 | 10.41 | 10.46 | 10.25 | 10.31 | -30.24% | 9,843 | 10,165,237 |
| 2024-06-17 | 14.81 | 14.9 | 14.73 | 14.78 | -0.87% | 5,244 | 7,760,624 |
| 2024-06-14 | 14.93 | 15.02 | 14.76 | 14.91 | -0.13% | 7,164 | 10,665,314 |
| 2024-06-13 | 14.95 | 15.04 | 14.82 | 14.93 | +0.2% | 5,188 | 7,745,827 |
| 2024-06-12 | 14.71 | 14.94 | 14.61 | 14.9 | +1.78% | 6,635 | 9,843,206 |
| 2024-06-11 | 14.43 | 14.67 | 14.25 | 14.64 | +0.97% | 6,346 | 9,192,738 |
| 2024-06-07 | 14.09 | 14.53 | 14.08 | 14.5 | +3.13% | 7,820 | 11,230,171 |
| 2024-06-06 | 14.6 | 14.67 | 13.91 | 14.06 | -3.9% | 12,068 | 17,210,591 |
| 2024-06-05 | 15.05 | 15.05 | 14.6 | 14.63 | -2.53% | 7,504 | 11,079,288 |
| 2024-06-04 | 15.23 | 15.23 | 14.84 | 15.01 | -1.83% | 9,369 | 14,011,837 |
| 2024-06-03 | 15.71 | 15.71 | 15.09 | 15.29 | -2.92% | 11,430 | 17,524,407 |
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：