股票概览
10.5
+0.48%
+0.05
10.36
开盘价
10.68
最高价
10.36
最低价
8,166
成交量
数据更新至: 2024-06-28
技术指标
10.47
MA5 (5日均线)
10.79
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 | 10.36 | 10.68 | 10.36 | 10.5 | +0.48% | 8,166 | 8,612,470 |
| 2024-06-27 | 10.69 | 10.82 | 10.39 | 10.45 | -1.88% | 9,378 | 9,939,780 |
| 2024-06-26 | 10.46 | 10.7 | 10.25 | 10.65 | +2.11% | 9,324 | 9,758,589 |
| 2024-06-25 | 10.2 | 10.62 | 10.2 | 10.43 | +1.26% | 10,027 | 10,494,835 |
| 2024-06-24 | 10.77 | 10.77 | 10.07 | 10.3 | -4.63% | 14,215 | 14,705,731 |
| 2024-06-21 | 10.91 | 10.98 | 10.51 | 10.8 | -1.1% | 8,140 | 8,831,738 |
| 2024-06-20 | 11.22 | 11.33 | 10.91 | 10.92 | -2.93% | 9,460 | 10,459,243 |
| 2024-06-19 | 11.25 | 11.48 | 11.22 | 11.25 | -1.32% | 6,884 | 7,780,306 |
| 2024-06-18 | 11.18 | 11.4 | 11.05 | 11.4 | +1.97% | 9,055 | 10,203,554 |
| 2024-06-17 | 11.03 | 11.5 | 11.03 | 11.18 | -1.06% | 8,326 | 9,387,772 |
| 2024-06-14 | 11 | 11.3 | 11 | 11.3 | +1.53% | 9,853 | 11,039,889 |
| 2024-06-13 | 11.12 | 11.23 | 10.96 | 11.13 | +0.63% | 8,637 | 9,579,334 |
| 2024-06-12 | 10.91 | 11.16 | 10.82 | 11.06 | +1.37% | 12,964 | 14,245,407 |
| 2024-06-11 | 10.93 | 10.95 | 10.6 | 10.91 | -0.09% | 15,178 | 16,379,695 |
| 2024-06-07 | 10.68 | 10.97 | 10.58 | 10.92 | +3.31% | 20,167 | 21,734,665 |
| 2024-06-06 | 11.33 | 11.33 | 10.4 | 10.57 | -8.09% | 22,013 | 23,710,417 |
| 2024-06-05 | 11.87 | 11.92 | 11.38 | 11.5 | -3.52% | 19,885 | 22,959,863 |
| 2024-06-04 | 12.31 | 12.5 | 11.7 | 11.92 | -4.41% | 27,051 | 32,198,225 |
| 2024-06-03 | 13.37 | 13.46 | 12.33 | 12.47 | -3.93% | 19,790 | 25,033,428 |
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：