股票概览
11.38
0%
0
11.38
开盘价
11.65
最高价
11.33
最低价
158,651
成交量
数据更新至: 2024-06-28
技术指标
11.35
MA5 (5日均线)
11.55
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 | 11.38 | 11.65 | 11.33 | 11.38 | 0% | 158,651 | 182,235,973 |
| 2024-06-27 | 11.54 | 11.7 | 11.36 | 11.38 | -2.65% | 138,992 | 160,041,426 |
| 2024-06-26 | 11.17 | 11.73 | 11.08 | 11.69 | +5.03% | 213,075 | 242,288,454 |
| 2024-06-25 | 11.15 | 11.37 | 11.11 | 11.13 | -0.27% | 170,550 | 191,137,219 |
| 2024-06-24 | 11.46 | 11.46 | 11.1 | 11.16 | -2.79% | 212,060 | 238,318,379 |
| 2024-06-21 | 11.4 | 11.6 | 11.32 | 11.48 | +0.7% | 140,881 | 161,816,130 |
| 2024-06-20 | 11.66 | 11.95 | 11.4 | 11.4 | -2.15% | 197,143 | 229,393,728 |
| 2024-06-19 | 11.95 | 12.06 | 11.65 | 11.65 | -2.51% | 207,691 | 244,721,139 |
| 2024-06-18 | 12.2 | 12.31 | 11.9 | 11.95 | -2.37% | 228,517 | 275,493,265 |
| 2024-06-17 | 12.33 | 12.36 | 12.11 | 12.24 | -1.84% | 160,439 | 196,239,046 |
| 2024-06-14 | 12.78 | 12.79 | 12.34 | 12.47 | -2.5% | 243,400 | 302,932,585 |
| 2024-06-13 | 12.83 | 12.91 | 12.62 | 12.79 | -0.78% | 129,392 | 165,115,311 |
| 2024-06-12 | 12.77 | 13.12 | 12.68 | 12.89 | +0.62% | 152,389 | 196,255,671 |
| 2024-06-11 | 12.28 | 12.84 | 12.12 | 12.81 | +3.98% | 198,921 | 250,153,452 |
| 2024-06-07 | 12.41 | 12.57 | 12.25 | 12.32 | -0.08% | 124,171 | 153,704,549 |
| 2024-06-06 | 12.93 | 12.95 | 12.3 | 12.33 | -4.42% | 200,293 | 250,850,786 |
| 2024-06-05 | 12.88 | 13.11 | 12.82 | 12.9 | +0.08% | 139,461 | 181,119,589 |
| 2024-06-04 | 12.88 | 12.99 | 12.74 | 12.89 | -0.15% | 148,283 | 190,611,910 |
| 2024-06-03 | 13.22 | 13.25 | 12.84 | 12.91 | -3.37% | 209,757 | 272,494,441 |
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：