股票概览
10.56
-0.94%
-0.1
10.66
开盘价
10.86
最高价
10.53
最低价
90,610
成交量
数据更新至: 2024-06-28
技术指标
10.80
MA5 (5日均线)
11.29
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 | 10.66 | 10.86 | 10.53 | 10.56 | -0.94% | 90,610 | 96,993,966 |
| 2024-06-27 | 11.1 | 11.15 | 10.66 | 10.66 | -4.74% | 110,263 | 119,383,219 |
| 2024-06-26 | 10.78 | 11.19 | 10.6 | 11.19 | +3.9% | 106,217 | 115,680,130 |
| 2024-06-25 | 10.84 | 10.98 | 10.68 | 10.77 | -0.37% | 97,953 | 105,950,823 |
| 2024-06-24 | 11.2 | 11.2 | 10.78 | 10.81 | -3.74% | 99,838 | 109,197,137 |
| 2024-06-21 | 11.2 | 11.54 | 11.17 | 11.23 | -0.88% | 93,775 | 105,947,453 |
| 2024-06-20 | 11.7 | 11.92 | 11.32 | 11.33 | -4.31% | 143,803 | 165,976,590 |
| 2024-06-19 | 12.25 | 12.33 | 11.82 | 11.84 | -3.58% | 106,906 | 128,251,941 |
| 2024-06-18 | 12.25 | 12.43 | 12.21 | 12.28 | +0.33% | 101,000 | 124,400,801 |
| 2024-06-17 | 12.02 | 12.34 | 11.96 | 12.24 | +0.25% | 114,655 | 139,920,682 |
| 2024-06-14 | 12.05 | 12.25 | 11.85 | 12.21 | -2.79% | 214,958 | 258,092,135 |
| 2024-06-13 | 12.43 | 12.57 | 12.35 | 12.56 | +1.05% | 155,077 | 193,451,208 |
| 2024-06-12 | 12.43 | 12.45 | 12.26 | 12.43 | +1.55% | 102,115 | 126,641,450 |
| 2024-06-11 | 12.43 | 12.43 | 12.03 | 12.24 | -0.65% | 71,312 | 87,010,348 |
| 2024-06-07 | 12.44 | 12.54 | 12.17 | 12.32 | -0.32% | 56,518 | 69,710,067 |
| 2024-06-06 | 12.82 | 12.88 | 12.32 | 12.36 | -2.22% | 74,490 | 92,967,760 |
| 2024-06-05 | 12.71 | 12.93 | 12.64 | 12.64 | -0.94% | 55,193 | 70,675,183 |
| 2024-06-04 | 12.82 | 12.86 | 12.6 | 12.76 | -0.47% | 53,062 | 67,406,372 |
| 2024-06-03 | 13 | 13.05 | 12.74 | 12.82 | -0.62% | 66,500 | 85,653,791 |
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：