股票概览
11.33
+1.16%
+0.13
11.21
开盘价
11.45
最高价
11.07
最低价
8,906
成交量
数据更新至: 2024-06-28
技术指标
11.18
MA5 (5日均线)
11.27
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 | 11.21 | 11.45 | 11.07 | 11.33 | +1.16% | 8,906 | 10,078,890 |
| 2024-06-27 | 11.26 | 11.45 | 11.16 | 11.2 | -2.52% | 9,822 | 11,097,557 |
| 2024-06-26 | 11.06 | 11.52 | 10.9 | 11.49 | +4.08% | 10,057 | 11,345,516 |
| 2024-06-25 | 10.84 | 11.27 | 10.84 | 11.04 | +1.94% | 10,053 | 11,096,811 |
| 2024-06-24 | 11.23 | 11.23 | 10.72 | 10.83 | -3.3% | 12,189 | 13,350,867 |
| 2024-06-21 | 11.18 | 11.35 | 10.9 | 11.2 | -0.62% | 10,011 | 11,233,347 |
| 2024-06-20 | 11.5 | 11.67 | 11.19 | 11.27 | -2.84% | 13,764 | 15,619,531 |
| 2024-06-19 | 11.53 | 11.64 | 11.43 | 11.6 | +1.31% | 12,675 | 14,666,400 |
| 2024-06-18 | 11.35 | 11.49 | 11.12 | 11.45 | +1.42% | 15,516 | 17,665,498 |
| 2024-06-17 | 11.7 | 11.7 | 11.23 | 11.29 | -3.01% | 13,076 | 14,881,396 |
| 2024-06-14 | 11.67 | 11.72 | 11.33 | 11.64 | -0.6% | 16,745 | 19,429,129 |
| 2024-06-13 | 11.86 | 11.94 | 11.56 | 11.71 | -1.35% | 17,355 | 20,335,666 |
| 2024-06-12 | 11.94 | 12.12 | 11.81 | 11.87 | -0.59% | 25,550 | 30,575,297 |
| 2024-06-11 | 12.27 | 12.27 | 11.65 | 11.94 | -2.29% | 15,227 | 18,059,152 |
| 2024-06-07 | 11.62 | 12.35 | 11.62 | 12.22 | +6.54% | 17,817 | 21,529,111 |
| 2024-06-06 | 12.21 | 12.3 | 11.26 | 11.47 | -5.21% | 23,444 | 27,447,444 |
| 2024-06-05 | 12.5 | 12.51 | 12.08 | 12.1 | -3.82% | 13,312 | 16,280,075 |
| 2024-06-04 | 12.8 | 12.85 | 12.34 | 12.58 | -2.1% | 17,124 | 21,439,016 |
| 2024-06-03 | 13.25 | 13.34 | 12.72 | 12.85 | -3.09% | 16,061 | 20,833,166 |
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：