股票概览
10.53
+0.1%
+0.01
10.52
开盘价
10.78
最高价
10.38
最低价
18,339
成交量
数据更新至: 2024-06-28
技术指标
10.46
MA5 (5日均线)
10.82
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 | 10.52 | 10.78 | 10.38 | 10.53 | +0.1% | 18,339 | 19,468,874 |
| 2024-06-27 | 10.79 | 10.85 | 10.5 | 10.52 | -2.59% | 20,032 | 21,369,663 |
| 2024-06-26 | 10.31 | 10.8 | 10.21 | 10.8 | +4.45% | 23,144 | 24,367,203 |
| 2024-06-25 | 10.04 | 10.5 | 10.03 | 10.34 | +2.48% | 36,916 | 37,977,334 |
| 2024-06-24 | 10.6 | 10.6 | 9.98 | 10.09 | -4.45% | 35,785 | 36,405,809 |
| 2024-06-21 | 10.67 | 10.83 | 10.27 | 10.56 | -0.75% | 28,686 | 30,550,656 |
| 2024-06-20 | 11.09 | 11.09 | 10.53 | 10.64 | -3.54% | 39,260 | 42,039,308 |
| 2024-06-19 | 11.66 | 11.73 | 10.94 | 11.03 | -5.4% | 45,275 | 50,578,428 |
| 2024-06-18 | 12.1 | 12.1 | 11.52 | 11.66 | -3.24% | 28,792 | 33,721,627 |
| 2024-06-17 | 12.42 | 12.42 | 11.99 | 12.05 | -2.11% | 14,616 | 17,709,542 |
| 2024-06-14 | 12.41 | 12.51 | 12.22 | 12.31 | -0.73% | 12,028 | 14,845,226 |
| 2024-06-13 | 12.65 | 12.74 | 12.34 | 12.4 | -1.67% | 18,753 | 23,491,503 |
| 2024-06-12 | 12.39 | 12.65 | 12.29 | 12.61 | +2.6% | 18,292 | 22,938,490 |
| 2024-06-11 | 12.23 | 12.32 | 11.95 | 12.29 | +0.57% | 16,084 | 19,569,710 |
| 2024-06-07 | 11.92 | 12.33 | 11.92 | 12.22 | +2.35% | 23,518 | 28,599,976 |
| 2024-06-06 | 12.85 | 12.85 | 11.5 | 11.94 | -6.57% | 48,003 | 57,853,033 |
| 2024-06-05 | 12.96 | 13.11 | 12.78 | 12.78 | -2.44% | 13,842 | 17,889,748 |
| 2024-06-04 | 13.14 | 13.21 | 12.85 | 13.1 | -0.3% | 18,426 | 23,992,048 |
| 2024-06-03 | 13.42 | 13.63 | 13.02 | 13.14 | -2.59% | 23,108 | 30,786,925 |
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：