股票概览
11.99
+3.72%
+0.43
11.5
开盘价
12.08
最高价
11.41
最低价
874,014
成交量
数据更新至: 2024-06-28
技术指标
11.42
MA5 (5日均线)
11.56
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 | 11.5 | 12.08 | 11.41 | 11.99 | +3.72% | 874,014 | 1,037,902,565 |
| 2024-06-27 | 11.4 | 12.08 | 11.35 | 11.56 | +0.78% | 852,017 | 999,141,736 |
| 2024-06-26 | 10.96 | 11.57 | 10.78 | 11.47 | +5.13% | 463,357 | 519,217,449 |
| 2024-06-25 | 11.1 | 11.23 | 10.79 | 10.91 | -2.5% | 430,185 | 473,355,269 |
| 2024-06-24 | 11.45 | 11.78 | 11.08 | 11.19 | -3.45% | 535,480 | 612,532,177 |
| 2024-06-21 | 11.3 | 11.64 | 11.18 | 11.59 | +1.76% | 410,554 | 471,479,016 |
| 2024-06-20 | 11.6 | 11.75 | 11.33 | 11.39 | -2.32% | 493,257 | 569,233,670 |
| 2024-06-19 | 11.9 | 11.99 | 11.6 | 11.66 | -1.6% | 467,136 | 547,246,708 |
| 2024-06-18 | 11.9 | 11.99 | 11.67 | 11.85 | -0.84% | 641,549 | 758,130,154 |
| 2024-06-17 | 11.15 | 12.17 | 11.12 | 11.95 | +6.13% | 1,017,391 | 1,196,523,120 |
| 2024-06-14 | 11.08 | 11.28 | 10.98 | 11.26 | +1.72% | 597,461 | 667,911,758 |
| 2024-06-13 | 11.22 | 11.38 | 11.03 | 11.07 | -0.72% | 555,303 | 621,806,816 |
| 2024-06-12 | 11.2 | 11.66 | 11.12 | 11.15 | +3.15% | 885,454 | 1,003,929,070 |
| 2024-06-11 | 10.5 | 10.83 | 10.21 | 10.81 | +1.31% | 443,513 | 465,538,704 |
| 2024-06-07 | 10.99 | 11.05 | 10.54 | 10.67 | -1.75% | 430,266 | 462,169,301 |
| 2024-06-06 | 11.18 | 11.24 | 10.76 | 10.86 | -1.9% | 477,811 | 524,989,839 |
| 2024-06-05 | 11.12 | 11.31 | 11.01 | 11.07 | -0.63% | 505,329 | 564,119,722 |
| 2024-06-04 | 11.13 | 11.29 | 10.87 | 11.14 | -0.62% | 498,481 | 549,892,022 |
| 2024-06-03 | 11.35 | 11.49 | 11.05 | 11.21 | -0.62% | 656,542 | 739,142,642 |
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：