股票概览
10.18
+1.09%
+0.11
10.08
开盘价
10.4
最高价
10.08
最低价
130,776
成交量
数据更新至: 2024-06-28
技术指标
10.08
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 | 10.08 | 10.4 | 10.08 | 10.18 | +1.09% | 130,776 | 133,959,224 |
| 2024-06-27 | 10.27 | 10.27 | 10.03 | 10.07 | -1.95% | 88,250 | 89,155,522 |
| 2024-06-26 | 9.91 | 10.39 | 9.84 | 10.27 | +3.53% | 273,253 | 280,089,666 |
| 2024-06-25 | 9.99 | 10.02 | 9.71 | 9.92 | -0.5% | 123,511 | 122,000,561 |
| 2024-06-24 | 10.29 | 10.39 | 9.96 | 9.97 | -4.59% | 191,518 | 193,576,135 |
| 2024-06-21 | 10.7 | 10.74 | 10.4 | 10.45 | -1.14% | 121,310 | 127,466,568 |
| 2024-06-20 | 10.5 | 10.75 | 10.3 | 10.57 | +0.28% | 256,380 | 270,853,594 |
| 2024-06-19 | 10.9 | 10.92 | 10.51 | 10.54 | -3.3% | 174,399 | 184,547,034 |
| 2024-06-18 | 10.78 | 11.13 | 10.7 | 10.9 | +1.4% | 187,706 | 205,926,930 |
| 2024-06-17 | 11.06 | 11.11 | 10.52 | 10.75 | -4.1% | 297,700 | 320,507,987 |
| 2024-06-14 | 10.8 | 11.33 | 10.78 | 11.21 | +3.13% | 395,874 | 442,528,807 |
| 2024-06-13 | 10.41 | 10.97 | 10.35 | 10.87 | +3.43% | 366,423 | 394,188,303 |
| 2024-06-12 | 10.97 | 10.99 | 10.23 | 10.51 | -4.02% | 467,692 | 490,128,498 |
| 2024-06-11 | 11.55 | 11.55 | 10.83 | 10.95 | -5.36% | 329,159 | 363,700,853 |
| 2024-06-07 | 11.6 | 11.8 | 11.4 | 11.57 | +0.52% | 87,758 | 101,302,435 |
| 2024-06-06 | 11.8 | 11.93 | 11.46 | 11.51 | -2.62% | 101,391 | 117,923,140 |
| 2024-06-05 | 12.07 | 12.07 | 11.8 | 11.82 | -2.39% | 112,906 | 133,968,943 |
| 2024-06-04 | 12.32 | 12.33 | 12.05 | 12.11 | -1.7% | 129,880 | 157,765,231 |
| 2024-06-03 | 12.5 | 12.55 | 12.17 | 12.32 | -3.07% | 143,363 | 176,675,857 |
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：