股票概览
10.86
+0.56%
+0.06
10.71
开盘价
11.08
最高价
10.71
最低价
21,360
成交量
数据更新至: 2024-06-28
技术指标
10.74
MA5 (5日均线)
10.96
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 | 10.71 | 11.08 | 10.71 | 10.86 | +0.56% | 21,360 | 23,337,071 |
| 2024-06-27 | 11.11 | 11.36 | 10.8 | 10.8 | -2.53% | 35,180 | 38,882,418 |
| 2024-06-26 | 10.51 | 11.6 | 10.45 | 11.08 | +4.73% | 46,307 | 50,695,585 |
| 2024-06-25 | 10.46 | 10.79 | 10.46 | 10.58 | +1.73% | 20,021 | 21,254,624 |
| 2024-06-24 | 10.96 | 10.99 | 10.37 | 10.4 | -5.02% | 23,769 | 25,118,287 |
| 2024-06-21 | 11.02 | 11.08 | 10.85 | 10.95 | -0.64% | 10,401 | 11,415,614 |
| 2024-06-20 | 11.23 | 11.36 | 10.97 | 11.02 | -2.99% | 16,580 | 18,422,085 |
| 2024-06-19 | 11.42 | 11.54 | 11.3 | 11.36 | -0.53% | 12,389 | 14,114,530 |
| 2024-06-18 | 11.16 | 11.43 | 11.13 | 11.42 | +2.33% | 16,741 | 19,009,294 |
| 2024-06-17 | 11.31 | 11.47 | 11.15 | 11.16 | -2.02% | 13,053 | 14,727,652 |
| 2024-06-14 | 11.25 | 11.39 | 11.06 | 11.39 | +1.24% | 13,472 | 15,186,632 |
| 2024-06-13 | 11.19 | 11.35 | 11.13 | 11.25 | -0.18% | 12,525 | 14,075,792 |
| 2024-06-12 | 11.11 | 11.36 | 11.08 | 11.27 | +1.62% | 14,629 | 16,478,001 |
| 2024-06-11 | 11.08 | 11.11 | 10.78 | 11.09 | -0.72% | 15,165 | 16,611,459 |
| 2024-06-07 | 10.85 | 11.2 | 10.72 | 11.17 | +4.59% | 26,109 | 28,847,139 |
| 2024-06-06 | 11.28 | 11.37 | 10.51 | 10.68 | -4.56% | 32,774 | 35,489,239 |
| 2024-06-05 | 11.51 | 11.55 | 11.11 | 11.19 | -3.45% | 25,817 | 29,143,224 |
| 2024-06-04 | 12.07 | 12.09 | 11.49 | 11.59 | -4.06% | 33,072 | 38,554,552 |
| 2024-06-03 | 11.99 | 12.28 | 11.9 | 12.08 | +1.17% | 36,800 | 44,530,118 |
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：