股票概览
10.22
+0.99%
+0.1
10
开盘价
10.41
最高价
10
最低价
58,261
成交量
数据更新至: 2024-06-28
技术指标
10.57
MA5 (5日均线)
11.66
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 | 10.41 | 10 | 10.22 | +0.99% | 58,261 | 59,723,008 |
| 2024-06-27 | 10.73 | 10.73 | 9.99 | 10.12 | -5.42% | 99,339 | 100,994,812 |
| 2024-06-26 | 10.97 | 11.08 | 10.38 | 10.7 | -0.37% | 92,496 | 98,314,899 |
| 2024-06-25 | 11.06 | 11.3 | 10.54 | 10.74 | -2.98% | 81,242 | 88,305,065 |
| 2024-06-24 | 12.84 | 12.84 | 10.98 | 11.07 | -14.19% | 151,598 | 174,406,712 |
| 2024-06-21 | 12.9 | 13.8 | 12.41 | 12.9 | +2.54% | 74,253 | 96,707,196 |
| 2024-06-20 | 12.51 | 12.99 | 12.51 | 12.58 | -0.24% | 15,452 | 19,626,002 |
| 2024-06-19 | 12.72 | 12.83 | 12.25 | 12.61 | -0.86% | 35,714 | 44,559,656 |
| 2024-06-18 | 13 | 13.05 | 12.68 | 12.72 | -2% | 33,445 | 42,798,312 |
| 2024-06-17 | 12.31 | 13.1 | 12.31 | 12.98 | +2.93% | 30,588 | 39,269,924 |
| 2024-06-14 | 12.95 | 13.01 | 12.45 | 12.61 | -2.55% | 39,239 | 49,720,599 |
| 2024-06-13 | 12.63 | 13.01 | 12.28 | 12.94 | +1.89% | 88,202 | 111,038,642 |
| 2024-06-12 | 13.5 | 13.55 | 12.65 | 12.7 | -6.48% | 98,302 | 127,130,900 |
| 2024-06-11 | 13.41 | 13.9 | 13.05 | 13.58 | +1.34% | 45,419 | 61,541,663 |
| 2024-06-07 | 13.9 | 14.1 | 13.33 | 13.4 | -3.6% | 29,448 | 40,037,861 |
| 2024-06-06 | 14.54 | 14.58 | 13.73 | 13.9 | -4.66% | 27,432 | 38,356,677 |
| 2024-06-05 | 14.74 | 14.84 | 14.52 | 14.58 | -1.22% | 14,268 | 20,873,435 |
| 2024-06-04 | 14.67 | 15.33 | 14.57 | 14.76 | +0.61% | 19,123 | 28,421,743 |
| 2024-06-03 | 15.16 | 15.3 | 14.5 | 14.67 | -2.91% | 24,579 | 36,664,252 |
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：