股票概览
10.29
+0.49%
+0.05
10.25
开盘价
10.62
最高价
10.16
最低价
69,290
成交量
数据更新至: 2024-06-28
技术指标
10.51
MA5 (5日均线)
11.52
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 | 10.25 | 10.62 | 10.16 | 10.29 | +0.49% | 69,290 | 71,998,745 |
| 2024-06-27 | 10.71 | 10.8 | 10.2 | 10.24 | -5.27% | 71,647 | 74,409,453 |
| 2024-06-26 | 10.67 | 10.83 | 10.35 | 10.81 | +1.69% | 72,720 | 77,244,166 |
| 2024-06-25 | 10.69 | 10.97 | 10.5 | 10.63 | +0.38% | 83,484 | 89,287,485 |
| 2024-06-24 | 11.33 | 11.36 | 10.53 | 10.59 | -6.61% | 98,717 | 106,891,038 |
| 2024-06-21 | 11.85 | 12.05 | 11.28 | 11.34 | -4.55% | 84,234 | 97,133,839 |
| 2024-06-20 | 12.77 | 13 | 11.86 | 11.88 | -6.75% | 79,382 | 97,037,945 |
| 2024-06-19 | 13.45 | 13.5 | 12.74 | 12.74 | -4.93% | 47,598 | 61,990,927 |
| 2024-06-18 | 13.25 | 13.45 | 13.21 | 13.4 | +0.83% | 27,689 | 36,967,565 |
| 2024-06-17 | 13.19 | 13.45 | 13.19 | 13.29 | -0.23% | 23,614 | 31,498,066 |
| 2024-06-14 | 13.38 | 13.38 | 13.15 | 13.32 | -0.6% | 33,461 | 44,356,058 |
| 2024-06-13 | 13.34 | 13.52 | 13.18 | 13.4 | +0.37% | 29,168 | 39,083,001 |
| 2024-06-12 | 13.27 | 13.54 | 13.25 | 13.35 | -1.18% | 29,727 | 39,870,882 |
| 2024-06-11 | 13.25 | 13.59 | 13 | 13.51 | +1.2% | 33,055 | 44,076,401 |
| 2024-06-07 | 13.4 | 13.44 | 13.13 | 13.35 | +1.52% | 39,918 | 53,017,176 |
| 2024-06-06 | 13.96 | 13.98 | 13.03 | 13.15 | -4.5% | 72,996 | 96,963,858 |
| 2024-06-05 | 13.78 | 14.08 | 13.6 | 13.77 | -0.94% | 25,563 | 35,555,065 |
| 2024-06-04 | 13.91 | 13.98 | 13.59 | 13.9 | -0.14% | 37,563 | 51,625,628 |
| 2024-06-03 | 14.02 | 14.4 | 13.79 | 13.92 | -2.66% | 36,429 | 51,152,760 |
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：