股票概览
10.83
+3.64%
+0.38
10.45
开盘价
11.12
最高价
10.32
最低价
39,809
成交量
数据更新至: 2024-06-28
技术指标
10.61
MA5 (5日均线)
11.01
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 | 10.45 | 11.12 | 10.32 | 10.83 | +3.64% | 39,809 | 43,083,895 |
| 2024-06-27 | 10.77 | 10.89 | 10.45 | 10.45 | -2.97% | 29,091 | 31,099,579 |
| 2024-06-26 | 10.21 | 10.79 | 10.18 | 10.77 | +3.66% | 19,566 | 20,525,639 |
| 2024-06-25 | 10.51 | 10.72 | 10.28 | 10.39 | -1.89% | 25,943 | 27,098,665 |
| 2024-06-24 | 11.2 | 11.37 | 10.54 | 10.59 | -6.7% | 49,734 | 53,823,435 |
| 2024-06-21 | 11.32 | 11.46 | 11.1 | 11.35 | -0.87% | 32,671 | 36,908,782 |
| 2024-06-20 | 11.6 | 11.74 | 11.38 | 11.45 | +0.35% | 42,945 | 49,716,607 |
| 2024-06-19 | 11.55 | 11.72 | 11.35 | 11.41 | -0.52% | 27,915 | 32,159,094 |
| 2024-06-18 | 11.51 | 11.56 | 11.31 | 11.47 | +0.61% | 34,508 | 39,492,429 |
| 2024-06-17 | 11.1 | 11.76 | 11 | 11.4 | +2.06% | 58,728 | 67,090,931 |
| 2024-06-14 | 11.31 | 11.32 | 11.05 | 11.17 | -1.33% | 36,015 | 40,226,565 |
| 2024-06-13 | 11.01 | 11.73 | 10.95 | 11.32 | +2.82% | 51,052 | 57,949,365 |
| 2024-06-12 | 10.81 | 11.14 | 10.71 | 11.01 | +3.28% | 32,738 | 35,997,427 |
| 2024-06-11 | 10.51 | 10.74 | 10.14 | 10.66 | +1.62% | 36,469 | 38,174,089 |
| 2024-06-07 | 10.19 | 10.73 | 10.19 | 10.49 | +3.25% | 34,989 | 36,680,597 |
| 2024-06-06 | 10.84 | 11 | 10.08 | 10.16 | -34.11% | 34,324 | 35,622,162 |
| 2024-06-05 | 15.6 | 16.07 | 15.41 | 15.42 | -3.2% | 21,645 | 33,795,278 |
| 2024-06-04 | 16.5 | 16.61 | 15.58 | 15.93 | -4.09% | 29,011 | 46,113,064 |
| 2024-06-03 | 16.5 | 17.25 | 16.3 | 16.61 | +0.79% | 34,742 | 58,342,697 |
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：