股票概览
11.37
-1.04%
-0.12
11.49
开盘价
11.64
最高价
11.33
最低价
30,640
成交量
数据更新至: 2024-06-28
技术指标
11.36
MA5 (5日均线)
11.65
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 | 11.49 | 11.64 | 11.33 | 11.37 | -1.04% | 30,640 | 35,240,731 |
| 2024-06-27 | 11.62 | 11.79 | 11.48 | 11.49 | -1.2% | 32,093 | 37,325,295 |
| 2024-06-26 | 11.27 | 11.64 | 11.11 | 11.63 | +3.19% | 36,022 | 41,177,482 |
| 2024-06-25 | 11.1 | 11.59 | 11.08 | 11.27 | +2.18% | 40,429 | 45,624,602 |
| 2024-06-24 | 11.55 | 11.55 | 10.99 | 11.03 | -4.75% | 33,092 | 36,913,395 |
| 2024-06-21 | 11.79 | 11.79 | 11.47 | 11.58 | -0.94% | 19,599 | 22,784,994 |
| 2024-06-20 | 12.03 | 12.12 | 11.64 | 11.69 | -3.23% | 31,652 | 37,413,530 |
| 2024-06-19 | 12.38 | 12.38 | 12.03 | 12.08 | -0.74% | 24,531 | 29,730,906 |
| 2024-06-18 | 12.15 | 12.28 | 12.12 | 12.17 | +0.08% | 25,693 | 31,378,604 |
| 2024-06-17 | 12.33 | 12.45 | 12.12 | 12.16 | -2.25% | 37,648 | 46,065,136 |
| 2024-06-14 | 12.35 | 12.46 | 12.01 | 12.44 | +1.3% | 43,287 | 53,289,388 |
| 2024-06-13 | 12.3 | 12.47 | 12.17 | 12.28 | -0.24% | 46,349 | 57,093,350 |
| 2024-06-12 | 11.96 | 12.36 | 11.96 | 12.31 | +3.79% | 50,707 | 61,890,518 |
| 2024-06-11 | 11.99 | 12 | 11.43 | 11.86 | 0% | 46,131 | 53,997,518 |
| 2024-06-07 | 11.51 | 11.88 | 11.51 | 11.86 | +5.14% | 62,383 | 73,427,812 |
| 2024-06-06 | 11.74 | 12.15 | 11.06 | 11.28 | -6.55% | 80,117 | 91,592,255 |
| 2024-06-05 | 12.4 | 12.4 | 12.02 | 12.07 | -3.13% | 47,506 | 57,875,481 |
| 2024-06-04 | 12.73 | 12.75 | 12.26 | 12.46 | -2.2% | 49,443 | 61,288,661 |
| 2024-06-03 | 13.18 | 13.19 | 12.54 | 12.74 | -3.41% | 53,588 | 68,405,246 |
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：