股票概览
10.31
-0.1%
-0.01
10.27
开盘价
10.64
最高价
10.25
最低价
5,700
成交量
数据更新至: 2024-06-28
技术指标
10.23
MA5 (5日均线)
10.36
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 | 10.64 | 10.25 | 10.31 | -0.1% | 5,700 | 5,962,116 |
| 2024-06-27 | 10.45 | 10.72 | 10.32 | 10.32 | -2.37% | 7,767 | 8,144,919 |
| 2024-06-26 | 10.15 | 10.6 | 9.94 | 10.57 | +4.14% | 7,625 | 7,869,335 |
| 2024-06-25 | 9.8 | 10.29 | 9.7 | 10.15 | +3.78% | 9,873 | 9,983,276 |
| 2024-06-24 | 10.22 | 10.45 | 9.72 | 9.78 | -6.05% | 7,714 | 7,709,837 |
| 2024-06-21 | 10.61 | 10.61 | 10.23 | 10.41 | -2.8% | 7,148 | 7,478,454 |
| 2024-06-20 | 10.53 | 10.83 | 10.43 | 10.71 | +1.9% | 13,218 | 14,096,308 |
| 2024-06-19 | 10.49 | 10.69 | 10.49 | 10.51 | +0.1% | 5,474 | 5,786,816 |
| 2024-06-18 | 10.55 | 10.59 | 10.28 | 10.5 | +1.35% | 5,479 | 5,737,580 |
| 2024-06-17 | 10.62 | 10.67 | 10.31 | 10.36 | -3.72% | 8,058 | 8,436,122 |
| 2024-06-14 | 10.83 | 10.94 | 10.66 | 10.76 | -1.47% | 8,359 | 9,010,058 |
| 2024-06-13 | 10.76 | 11.11 | 10.45 | 10.92 | +1.2% | 11,264 | 12,123,513 |
| 2024-06-12 | 10.37 | 10.81 | 10.37 | 10.79 | +4.15% | 7,477 | 8,002,660 |
| 2024-06-11 | 10.37 | 10.5 | 10.1 | 10.36 | -0.29% | 7,332 | 7,544,885 |
| 2024-06-07 | 10.1 | 10.6 | 9.91 | 10.39 | +4.95% | 15,246 | 15,657,015 |
| 2024-06-06 | 10.71 | 10.79 | 9.75 | 9.9 | -7.3% | 12,573 | 12,673,277 |
| 2024-06-05 | 11.05 | 11.12 | 10.65 | 10.68 | -3.35% | 8,082 | 8,735,400 |
| 2024-06-04 | 11.52 | 11.6 | 10.82 | 11.05 | -4.74% | 11,964 | 13,231,036 |
| 2024-06-03 | 12 | 12 | 11.53 | 11.6 | -3.01% | 8,077 | 9,466,374 |
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：