股票概览
10.18
-0.39%
-0.04
10.21
开盘价
10.36
最高价
10.12
最低价
11,383
成交量
数据更新至: 2024-06-28
技术指标
10.16
MA5 (5日均线)
10.20
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 | 10.21 | 10.36 | 10.12 | 10.18 | -0.39% | 11,383 | 11,663,506 |
| 2024-06-27 | 10.27 | 10.33 | 10.15 | 10.22 | -0.78% | 11,893 | 12,166,850 |
| 2024-06-26 | 10.05 | 10.35 | 9.92 | 10.3 | +2.69% | 21,920 | 22,291,512 |
| 2024-06-25 | 10.07 | 10.16 | 9.95 | 10.03 | -0.2% | 15,548 | 15,644,292 |
| 2024-06-24 | 10.36 | 10.38 | 9.93 | 10.05 | -4.01% | 30,102 | 30,512,585 |
| 2024-06-21 | 10.15 | 10.6 | 10.12 | 10.47 | +2.85% | 28,886 | 30,188,520 |
| 2024-06-20 | 10.17 | 10.3 | 10.04 | 10.18 | -0.78% | 13,528 | 13,773,587 |
| 2024-06-19 | 10.15 | 10.33 | 10.13 | 10.26 | +1.48% | 15,100 | 15,469,780 |
| 2024-06-18 | 10.09 | 10.2 | 10.02 | 10.11 | -0.39% | 12,757 | 12,905,805 |
| 2024-06-17 | 10.33 | 10.42 | 10.1 | 10.15 | -2.12% | 19,142 | 19,562,562 |
| 2024-06-14 | 10.18 | 10.48 | 10.13 | 10.37 | +1.17% | 12,960 | 13,420,899 |
| 2024-06-13 | 10.28 | 10.34 | 10.19 | 10.25 | -0.39% | 8,435 | 8,641,065 |
| 2024-06-12 | 10.16 | 10.35 | 10.1 | 10.29 | +1.28% | 11,774 | 12,050,540 |
| 2024-06-11 | 10.28 | 10.28 | 10.02 | 10.16 | -1.45% | 11,803 | 11,947,897 |
| 2024-06-07 | 9.98 | 10.35 | 9.98 | 10.31 | +3.41% | 17,762 | 18,064,270 |
| 2024-06-06 | 10.37 | 10.37 | 9.88 | 9.97 | -3.67% | 28,437 | 28,461,973 |
| 2024-06-05 | 10.51 | 10.51 | 10.26 | 10.35 | -1.71% | 18,273 | 18,884,697 |
| 2024-06-04 | 10.65 | 10.65 | 10.4 | 10.53 | -0.75% | 11,763 | 12,355,056 |
| 2024-06-03 | 10.84 | 10.87 | 10.51 | 10.61 | -1.94% | 13,132 | 14,040,863 |
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：