股票概览
10.04
-0.1%
-0.01
10.09
开盘价
10.49
最高价
9.99
最低价
20,296
成交量
数据更新至: 2024-06-28
技术指标
10.08
MA5 (5日均线)
10.54
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 | 10.09 | 10.49 | 9.99 | 10.04 | -0.1% | 20,296 | 20,816,936 |
| 2024-06-27 | 10.22 | 10.55 | 10.01 | 10.05 | -1.76% | 20,818 | 21,431,034 |
| 2024-06-26 | 10.07 | 10.29 | 9.73 | 10.23 | +3.23% | 27,830 | 27,718,196 |
| 2024-06-25 | 10.13 | 10.29 | 9.82 | 9.91 | -2.65% | 17,559 | 17,526,587 |
| 2024-06-24 | 10.94 | 10.94 | 10.16 | 10.18 | -6.52% | 19,773 | 20,786,258 |
| 2024-06-21 | 11.02 | 11.11 | 10.62 | 10.89 | -1.71% | 19,766 | 21,425,166 |
| 2024-06-20 | 11.02 | 11.63 | 10.97 | 11.08 | +1.28% | 32,525 | 36,790,895 |
| 2024-06-19 | 11.13 | 11.19 | 10.77 | 10.94 | -1.62% | 14,611 | 15,962,867 |
| 2024-06-18 | 11.12 | 11.16 | 10.83 | 11.12 | +1.83% | 18,968 | 20,910,182 |
| 2024-06-17 | 11.03 | 11.19 | 10.69 | 10.92 | -1.18% | 27,674 | 30,264,616 |
| 2024-06-14 | 11.08 | 11.23 | 10.88 | 11.05 | -1.25% | 19,525 | 21,498,516 |
| 2024-06-13 | 10.77 | 11.49 | 10.68 | 11.19 | +4.29% | 29,658 | 32,966,966 |
| 2024-06-12 | 10.57 | 10.96 | 10.57 | 10.73 | +2.09% | 11,567 | 12,483,783 |
| 2024-06-11 | 10.04 | 10.59 | 9.89 | 10.51 | +3.55% | 16,576 | 17,042,640 |
| 2024-06-07 | 10.01 | 10.44 | 10 | 10.15 | +1.5% | 12,253 | 12,476,653 |
| 2024-06-06 | 10.49 | 10.72 | 9.84 | 10 | -4.4% | 22,271 | 22,517,492 |
| 2024-06-05 | 10.6 | 10.71 | 10.45 | 10.46 | -1.32% | 18,711 | 19,797,540 |
| 2024-06-04 | 11.29 | 11.29 | 10.39 | 10.6 | -5.27% | 26,756 | 28,548,930 |
| 2024-06-03 | 11.62 | 11.7 | 11.07 | 11.19 | -3.28% | 17,846 | 20,232,701 |
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：