股票概览
10.65
+0.76%
+0.08
10.58
开盘价
10.9
最高价
10.55
最低价
15,115
成交量
数据更新至: 2024-06-28
技术指标
10.55
MA5 (5日均线)
10.95
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 | 10.58 | 10.9 | 10.55 | 10.65 | +0.76% | 15,115 | 16,291,459 |
| 2024-06-27 | 10.76 | 10.85 | 10.57 | 10.57 | -1.86% | 15,463 | 16,540,386 |
| 2024-06-26 | 10.27 | 10.77 | 10.13 | 10.77 | +4.87% | 21,633 | 22,723,873 |
| 2024-06-25 | 10.46 | 10.57 | 10.2 | 10.27 | -2.19% | 18,035 | 18,653,370 |
| 2024-06-24 | 11.01 | 11.1 | 10.45 | 10.5 | -6.75% | 31,453 | 33,718,903 |
| 2024-06-21 | 11.3 | 11.72 | 11.2 | 11.26 | +0.18% | 30,674 | 35,056,953 |
| 2024-06-20 | 11.32 | 11.54 | 11.19 | 11.24 | -0.53% | 22,830 | 25,899,913 |
| 2024-06-19 | 11.57 | 11.57 | 11.28 | 11.3 | -1.91% | 13,931 | 15,851,737 |
| 2024-06-18 | 11.38 | 11.59 | 11.33 | 11.52 | +1.23% | 12,854 | 14,767,361 |
| 2024-06-17 | 11.42 | 11.66 | 11.31 | 11.38 | -1.04% | 19,806 | 22,727,684 |
| 2024-06-14 | 11.66 | 11.87 | 11.39 | 11.5 | -1.12% | 14,592 | 16,763,212 |
| 2024-06-13 | 11.52 | 11.87 | 11.39 | 11.63 | +1.39% | 26,067 | 30,262,448 |
| 2024-06-12 | 11.37 | 11.55 | 11.29 | 11.47 | +0.7% | 12,754 | 14,620,437 |
| 2024-06-11 | 11.16 | 11.43 | 10.91 | 11.39 | +1.33% | 19,012 | 21,331,244 |
| 2024-06-07 | 11.07 | 11.35 | 11.06 | 11.24 | +1.63% | 22,743 | 25,407,898 |
| 2024-06-06 | 11.74 | 11.89 | 10.93 | 11.06 | -5.55% | 35,177 | 39,652,859 |
| 2024-06-05 | 12 | 12.1 | 11.67 | 11.71 | -2.58% | 20,436 | 24,219,809 |
| 2024-06-04 | 12.29 | 12.29 | 11.87 | 12.02 | -2.12% | 20,663 | 24,783,493 |
| 2024-06-03 | 12.6 | 12.64 | 12.15 | 12.28 | -2.54% | 18,531 | 22,832,991 |
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：