股票概览
10.58
+2.32%
+0.24
10.27
开盘价
10.84
最高价
10.23
最低价
36,821
成交量
数据更新至: 2024-06-28
技术指标
10.51
MA5 (5日均线)
10.80
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 | 10.27 | 10.84 | 10.23 | 10.58 | +2.32% | 36,821 | 39,253,519 |
| 2024-06-27 | 10.56 | 10.75 | 10.32 | 10.34 | -3.27% | 27,448 | 28,825,656 |
| 2024-06-26 | 10.3 | 10.75 | 10.2 | 10.69 | +1.62% | 27,268 | 28,653,349 |
| 2024-06-25 | 10.36 | 10.79 | 10.33 | 10.52 | +1.15% | 30,614 | 32,217,421 |
| 2024-06-24 | 10.93 | 11.07 | 10.31 | 10.4 | -6.14% | 39,219 | 41,557,095 |
| 2024-06-21 | 11.07 | 11.32 | 10.86 | 11.08 | -0.63% | 40,745 | 45,145,035 |
| 2024-06-20 | 11.46 | 11.57 | 11.03 | 11.15 | -2.19% | 51,407 | 57,675,391 |
| 2024-06-19 | 11.76 | 11.76 | 11.36 | 11.4 | -0.26% | 88,335 | 101,881,335 |
| 2024-06-18 | 10.38 | 11.43 | 10.31 | 11.43 | +10.01% | 56,052 | 61,965,088 |
| 2024-06-17 | 10.75 | 10.75 | 10.3 | 10.39 | -2.72% | 24,927 | 26,133,048 |
| 2024-06-14 | 10.73 | 10.75 | 10.53 | 10.68 | +0.47% | 14,310 | 15,208,641 |
| 2024-06-13 | 10.85 | 10.85 | 10.51 | 10.63 | -0.65% | 17,876 | 19,058,704 |
| 2024-06-12 | 10.4 | 10.81 | 10.4 | 10.7 | +2% | 21,558 | 23,039,956 |
| 2024-06-11 | 10.22 | 10.53 | 9.9 | 10.49 | +2.64% | 21,100 | 21,655,419 |
| 2024-06-07 | 9.82 | 10.25 | 9.82 | 10.22 | +4.07% | 20,705 | 20,940,174 |
| 2024-06-06 | 10.35 | 10.43 | 9.7 | 9.82 | -4.94% | 30,647 | 30,375,643 |
| 2024-06-05 | 10.45 | 10.62 | 10.33 | 10.33 | -1.15% | 21,184 | 22,188,154 |
| 2024-06-04 | 10.88 | 10.88 | 10.36 | 10.45 | -4.13% | 29,173 | 30,679,218 |
| 2024-06-03 | 11.52 | 11.6 | 10.66 | 10.9 | -5.22% | 41,978 | 46,489,890 |
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：