股票概览
10.52
+0.19%
+0.02
10.5
开盘价
10.68
最高价
10.39
最低价
10,081
成交量
数据更新至: 2024-06-28
技术指标
10.42
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 | 10.5 | 10.68 | 10.39 | 10.52 | +0.19% | 10,081 | 10,665,930 |
| 2024-06-27 | 10.58 | 10.66 | 10.5 | 10.5 | -0.76% | 9,341 | 9,886,970 |
| 2024-06-26 | 10.35 | 10.59 | 10.23 | 10.58 | +2.32% | 10,785 | 11,261,823 |
| 2024-06-25 | 10.25 | 10.41 | 10.12 | 10.34 | +1.57% | 14,205 | 14,667,069 |
| 2024-06-24 | 10.57 | 10.59 | 10.17 | 10.18 | -3.87% | 13,241 | 13,671,707 |
| 2024-06-21 | 10.55 | 10.66 | 10.46 | 10.59 | +0.19% | 7,742 | 8,201,728 |
| 2024-06-20 | 10.82 | 10.87 | 10.52 | 10.57 | -2.4% | 13,075 | 13,917,366 |
| 2024-06-19 | 10.88 | 10.88 | 10.77 | 10.83 | +0.09% | 11,216 | 12,152,211 |
| 2024-06-18 | 10.7 | 10.83 | 10.68 | 10.82 | +0.37% | 13,878 | 14,937,205 |
| 2024-06-17 | 10.91 | 10.96 | 10.7 | 10.78 | -4.6% | 18,667 | 20,146,256 |
| 2024-06-14 | 11.25 | 11.35 | 11.15 | 11.3 | -0.09% | 19,475 | 21,955,093 |
| 2024-06-13 | 11.39 | 11.41 | 11.23 | 11.31 | -0.7% | 15,787 | 17,876,045 |
| 2024-06-12 | 11.35 | 11.41 | 11.19 | 11.39 | +0.89% | 13,910 | 15,783,390 |
| 2024-06-11 | 11.19 | 11.32 | 10.98 | 11.29 | +0.53% | 12,642 | 14,116,798 |
| 2024-06-07 | 10.99 | 11.29 | 10.98 | 11.23 | +2.74% | 17,043 | 19,024,410 |
| 2024-06-06 | 11.31 | 11.36 | 10.81 | 10.93 | -3.36% | 22,139 | 24,352,928 |
| 2024-06-05 | 11.63 | 11.63 | 11.3 | 11.31 | -2.84% | 18,312 | 20,997,527 |
| 2024-06-04 | 11.71 | 11.72 | 11.32 | 11.64 | -0.6% | 22,745 | 26,197,820 |
| 2024-06-03 | 11.9 | 11.92 | 11.64 | 11.71 | -1.51% | 21,726 | 25,497,675 |
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：