股票概览
11.5
-1.29%
-0.15
11.67
开盘价
11.79
最高价
11.46
最低价
83,185
成交量
数据更新至: 2024-06-28
技术指标
11.45
MA5 (5日均线)
11.75
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 | 11.67 | 11.79 | 11.46 | 11.5 | -1.29% | 83,185 | 96,915,535 |
| 2024-06-27 | 11.75 | 11.93 | 11.61 | 11.65 | -1.35% | 100,960 | 118,804,575 |
| 2024-06-26 | 11.05 | 11.84 | 11.05 | 11.81 | +6.59% | 163,234 | 187,893,846 |
| 2024-06-25 | 11.23 | 11.36 | 10.95 | 11.08 | -1.34% | 79,190 | 88,158,383 |
| 2024-06-24 | 11.69 | 11.69 | 11.2 | 11.23 | -3.93% | 90,570 | 102,796,295 |
| 2024-06-21 | 11.73 | 11.82 | 11.55 | 11.69 | -0.51% | 56,951 | 66,559,764 |
| 2024-06-20 | 12.18 | 12.18 | 11.73 | 11.75 | -3.61% | 100,821 | 119,802,377 |
| 2024-06-19 | 12.36 | 12.42 | 12.19 | 12.19 | -1.61% | 73,216 | 89,900,285 |
| 2024-06-18 | 12.16 | 12.4 | 12.16 | 12.39 | +1.64% | 69,234 | 85,461,145 |
| 2024-06-17 | 12.32 | 12.33 | 12.12 | 12.19 | -1.06% | 60,220 | 73,549,302 |
| 2024-06-14 | 12.33 | 12.42 | 12.27 | 12.32 | -0.24% | 78,399 | 96,708,066 |
| 2024-06-13 | 12.33 | 12.41 | 12.25 | 12.35 | +0.16% | 86,021 | 106,065,957 |
| 2024-06-12 | 12 | 12.37 | 11.91 | 12.33 | +2.66% | 107,818 | 131,979,028 |
| 2024-06-11 | 11.85 | 12.04 | 11.66 | 12.01 | +0.92% | 79,172 | 94,142,011 |
| 2024-06-07 | 11.79 | 11.95 | 11.7 | 11.9 | +1.45% | 84,812 | 100,445,633 |
| 2024-06-06 | 12.2 | 12.36 | 11.6 | 11.73 | -3.85% | 193,065 | 228,773,887 |
| 2024-06-05 | 12.32 | 12.45 | 12.2 | 12.2 | -0.97% | 62,902 | 77,526,338 |
| 2024-06-04 | 12.45 | 12.45 | 12.12 | 12.32 | -0.88% | 91,855 | 112,503,292 |
| 2024-06-03 | 12.61 | 12.71 | 12.33 | 12.43 | -1.43% | 93,733 | 117,207,312 |
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：