股票概览
11.59
-0.26%
-0.03
11.59
开盘价
11.79
最高价
11.53
最低价
112,872
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
11.78
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 | 11.59 | 11.79 | 11.53 | 11.59 | -0.26% | 112,872 | 131,624,686 |
| 2024-06-27 | 11.83 | 11.83 | 11.59 | 11.62 | -1.78% | 90,117 | 105,100,185 |
| 2024-06-26 | 11.73 | 11.84 | 11.59 | 11.83 | +0.68% | 105,136 | 123,138,725 |
| 2024-06-25 | 11.68 | 11.92 | 11.65 | 11.75 | +0.86% | 113,552 | 133,836,798 |
| 2024-06-24 | 11.72 | 11.8 | 11.51 | 11.65 | -1.44% | 111,481 | 129,990,789 |
| 2024-06-21 | 11.69 | 11.98 | 11.68 | 11.82 | +0.94% | 119,950 | 142,081,377 |
| 2024-06-20 | 11.82 | 11.94 | 11.67 | 11.71 | -1.1% | 109,061 | 128,555,974 |
| 2024-06-19 | 11.99 | 12.08 | 11.83 | 11.84 | -1.58% | 99,433 | 118,466,308 |
| 2024-06-18 | 11.91 | 12.14 | 11.87 | 12.03 | +0.92% | 115,676 | 138,965,333 |
| 2024-06-17 | 12.12 | 12.13 | 11.91 | 11.92 | -1.65% | 148,087 | 177,376,247 |
| 2024-06-14 | 11.95 | 12.18 | 11.95 | 12.12 | +0.58% | 157,819 | 190,519,181 |
| 2024-06-13 | 12.26 | 12.42 | 11.97 | 12.05 | -1.87% | 168,035 | 203,758,108 |
| 2024-06-12 | 12.31 | 12.39 | 12.17 | 12.28 | +0.24% | 144,391 | 177,146,359 |
| 2024-06-11 | 12.23 | 12.32 | 12.07 | 12.25 | +0.16% | 156,108 | 190,115,128 |
| 2024-06-07 | 12.35 | 12.39 | 12.16 | 12.23 | -0.41% | 123,547 | 151,417,409 |
| 2024-06-06 | 12.2 | 12.42 | 12.15 | 12.28 | +0.24% | 189,768 | 233,281,806 |
| 2024-06-05 | 12.47 | 12.51 | 12.24 | 12.25 | -1.76% | 158,070 | 194,571,386 |
| 2024-06-04 | 12.08 | 12.51 | 11.99 | 12.47 | +3.06% | 247,214 | 304,599,764 |
| 2024-06-03 | 12.16 | 12.29 | 11.95 | 12.1 | -1.06% | 228,493 | 276,502,280 |
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：