股票概览
10.48
-1.69%
-0.18
10.6
开盘价
10.79
最高价
10.47
最低价
33,683
成交量
数据更新至: 2024-06-28
技术指标
10.61
MA5 (5日均线)
10.96
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 | 10.6 | 10.79 | 10.47 | 10.48 | -1.69% | 33,683 | 35,806,853 |
| 2024-06-27 | 10.97 | 11.03 | 10.61 | 10.66 | -2.83% | 42,358 | 45,723,691 |
| 2024-06-26 | 10.31 | 10.99 | 10.23 | 10.97 | +6.4% | 48,018 | 51,496,722 |
| 2024-06-25 | 10.61 | 10.75 | 10.2 | 10.31 | -2.83% | 32,496 | 33,785,815 |
| 2024-06-24 | 11 | 11.05 | 10.56 | 10.61 | -3.98% | 35,653 | 38,185,202 |
| 2024-06-21 | 11.14 | 11.18 | 10.93 | 11.05 | -1.95% | 25,798 | 28,549,835 |
| 2024-06-20 | 11.57 | 11.7 | 11.24 | 11.27 | -2.68% | 40,745 | 46,264,915 |
| 2024-06-19 | 11.57 | 11.66 | 11.43 | 11.58 | +0.26% | 46,964 | 54,266,925 |
| 2024-06-18 | 11.05 | 11.64 | 11.05 | 11.55 | +3.68% | 63,728 | 72,976,677 |
| 2024-06-17 | 11.11 | 11.28 | 11.1 | 11.14 | -0.8% | 25,518 | 28,528,153 |
| 2024-06-14 | 11.04 | 11.28 | 10.97 | 11.23 | +0.72% | 24,157 | 26,907,763 |
| 2024-06-13 | 10.97 | 11.28 | 10.97 | 11.15 | +0.9% | 33,519 | 37,373,915 |
| 2024-06-12 | 10.91 | 11.2 | 10.9 | 11.05 | +1.19% | 36,433 | 40,457,665 |
| 2024-06-11 | 10.52 | 11.06 | 10.25 | 10.92 | +3.9% | 53,425 | 57,452,763 |
| 2024-06-07 | 10.4 | 10.67 | 10.34 | 10.51 | +1.55% | 52,425 | 55,075,470 |
| 2024-06-06 | 11.03 | 11.12 | 10.1 | 10.35 | -6.17% | 84,350 | 88,164,170 |
| 2024-06-05 | 11.13 | 11.27 | 10.93 | 11.03 | -0.99% | 35,599 | 39,650,200 |
| 2024-06-04 | 11.45 | 11.45 | 10.82 | 11.14 | -6.07% | 77,130 | 85,794,474 |
| 2024-06-03 | 12.2 | 12.28 | 11.8 | 11.86 | -3.03% | 33,352 | 39,857,281 |
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：