股票概览
10.27
+0.1%
+0.01
10.26
开盘价
10.48
最高价
10.16
最低价
73,683
成交量
数据更新至: 2024-06-28
技术指标
10.41
MA5 (5日均线)
10.66
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 | 10.26 | 10.48 | 10.16 | 10.27 | +0.1% | 73,683 | 76,513,872 |
| 2024-06-27 | 10.54 | 10.57 | 10.25 | 10.26 | -3.12% | 89,972 | 93,098,947 |
| 2024-06-26 | 10.41 | 10.61 | 10.38 | 10.59 | +1.24% | 56,381 | 59,263,936 |
| 2024-06-25 | 10.55 | 10.63 | 10.37 | 10.46 | -0.19% | 48,167 | 50,646,182 |
| 2024-06-24 | 10.63 | 10.71 | 10.46 | 10.48 | -1.96% | 55,111 | 58,365,311 |
| 2024-06-21 | 10.57 | 10.77 | 10.53 | 10.69 | +1.62% | 57,415 | 61,307,028 |
| 2024-06-20 | 10.87 | 10.97 | 10.51 | 10.52 | -3.57% | 101,222 | 107,900,498 |
| 2024-06-19 | 11.31 | 11.31 | 10.89 | 10.91 | -3.45% | 103,744 | 114,598,228 |
| 2024-06-18 | 11.2 | 11.37 | 11.16 | 11.3 | +1.25% | 60,186 | 67,925,430 |
| 2024-06-17 | 11.12 | 11.25 | 11.05 | 11.16 | -0.53% | 58,842 | 65,618,940 |
| 2024-06-14 | 11.44 | 11.44 | 11.03 | 11.22 | -1.84% | 117,110 | 130,994,414 |
| 2024-06-13 | 11.38 | 11.5 | 11.33 | 11.43 | 0% | 43,979 | 50,094,711 |
| 2024-06-12 | 11.29 | 11.49 | 11.22 | 11.43 | +0.97% | 55,215 | 62,969,821 |
| 2024-06-11 | 11.2 | 11.36 | 10.99 | 11.32 | +1.07% | 55,158 | 61,871,398 |
| 2024-06-07 | 11.33 | 11.42 | 11.1 | 11.2 | -0.18% | 71,982 | 81,051,464 |
| 2024-06-06 | 11.68 | 11.8 | 11.2 | 11.22 | -4.18% | 123,292 | 140,788,726 |
| 2024-06-05 | 12.15 | 12.16 | 11.71 | 11.71 | -4.1% | 101,925 | 121,283,817 |
| 2024-06-04 | 11.88 | 12.22 | 11.71 | 12.21 | +3.13% | 106,595 | 127,784,028 |
| 2024-06-03 | 12.01 | 12.1 | 11.77 | 11.84 | -1.42% | 100,074 | 119,096,923 |
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：