股票概览
10.53
-0.38%
-0.04
10.64
开盘价
10.79
最高价
10.49
最低价
42,054
成交量
数据更新至: 2024-06-28
技术指标
10.77
MA5 (5日均线)
11.21
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 | 10.64 | 10.79 | 10.49 | 10.53 | -0.38% | 42,054 | 44,802,665 |
| 2024-06-27 | 10.99 | 11 | 10.56 | 10.57 | -3.82% | 46,976 | 50,138,899 |
| 2024-06-26 | 10.77 | 11.01 | 10.67 | 10.99 | +2.04% | 39,485 | 42,691,763 |
| 2024-06-25 | 11.07 | 11.09 | 10.75 | 10.77 | -2% | 36,583 | 39,836,129 |
| 2024-06-24 | 11.33 | 11.33 | 10.95 | 10.99 | -3.09% | 37,649 | 41,670,991 |
| 2024-06-21 | 11.36 | 11.52 | 11.28 | 11.34 | 0% | 26,959 | 30,665,247 |
| 2024-06-20 | 11.68 | 11.84 | 11.25 | 11.34 | -2.91% | 38,749 | 44,502,310 |
| 2024-06-19 | 11.96 | 12.01 | 11.66 | 11.68 | -2.5% | 28,894 | 34,054,455 |
| 2024-06-18 | 11.88 | 12.08 | 11.88 | 11.98 | +0.5% | 23,654 | 28,350,187 |
| 2024-06-17 | 11.8 | 12 | 11.76 | 11.92 | +0.59% | 25,795 | 30,723,653 |
| 2024-06-14 | 12.13 | 12.13 | 11.82 | 11.85 | -1.9% | 44,872 | 53,420,381 |
| 2024-06-13 | 12.12 | 12.3 | 11.96 | 12.08 | -1.31% | 25,770 | 31,141,953 |
| 2024-06-12 | 12.36 | 12.4 | 12.18 | 12.24 | -0.41% | 27,355 | 33,627,475 |
| 2024-06-11 | 11.97 | 12.32 | 11.97 | 12.29 | +1.4% | 28,250 | 34,362,195 |
| 2024-06-07 | 12.2 | 12.27 | 11.97 | 12.12 | +0.25% | 38,253 | 46,351,843 |
| 2024-06-06 | 12.44 | 12.45 | 11.92 | 12.09 | -2.18% | 52,077 | 63,074,192 |
| 2024-06-05 | 12.55 | 12.66 | 12.34 | 12.36 | -1.67% | 28,175 | 35,278,072 |
| 2024-06-04 | 12.43 | 12.59 | 12.24 | 12.57 | +2.03% | 30,897 | 38,509,739 |
| 2024-06-03 | 12.48 | 12.58 | 12.26 | 12.32 | -0.16% | 35,376 | 43,850,208 |
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：