股票概览
11.58
+2.48%
+0.28
11.31
开盘价
11.85
最高价
11.06
最低价
47,167
成交量
数据更新至: 2024-06-28
技术指标
11.34
MA5 (5日均线)
11.72
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 | 11.31 | 11.85 | 11.06 | 11.58 | +2.48% | 47,167 | 54,864,374 |
| 2024-06-27 | 11.55 | 11.65 | 11.26 | 11.3 | -2.25% | 33,922 | 38,883,789 |
| 2024-06-26 | 10.93 | 11.61 | 10.76 | 11.56 | +5.96% | 48,866 | 54,619,514 |
| 2024-06-25 | 11.35 | 11.51 | 10.8 | 10.91 | -3.88% | 59,981 | 66,242,840 |
| 2024-06-24 | 11.8 | 11.94 | 11.3 | 11.35 | -5.02% | 44,382 | 51,427,437 |
| 2024-06-21 | 11.9 | 12.05 | 11.58 | 11.95 | +0.17% | 36,529 | 43,342,815 |
| 2024-06-20 | 12.21 | 12.23 | 11.9 | 11.93 | -2.21% | 43,107 | 51,959,531 |
| 2024-06-19 | 12.4 | 12.46 | 12.11 | 12.2 | -0.97% | 46,488 | 56,923,691 |
| 2024-06-18 | 12.12 | 12.39 | 12.05 | 12.32 | +1.48% | 57,716 | 70,946,892 |
| 2024-06-17 | 12.01 | 12.28 | 11.91 | 12.14 | +0.58% | 50,699 | 61,663,543 |
| 2024-06-14 | 11.95 | 12.1 | 11.72 | 12.07 | +1% | 51,075 | 61,098,630 |
| 2024-06-13 | 11.99 | 12.26 | 11.9 | 11.95 | +1.19% | 75,188 | 90,858,368 |
| 2024-06-12 | 11.76 | 11.95 | 11.72 | 11.81 | +0.6% | 46,166 | 54,689,290 |
| 2024-06-11 | 11.16 | 11.78 | 10.93 | 11.74 | +4.08% | 54,761 | 62,567,052 |
| 2024-06-07 | 11.29 | 11.61 | 11.13 | 11.28 | +1.26% | 49,782 | 56,357,558 |
| 2024-06-06 | 11.86 | 12.09 | 11.11 | 11.14 | -5.11% | 72,141 | 82,700,198 |
| 2024-06-05 | 12 | 12.22 | 11.72 | 11.74 | -2.89% | 64,456 | 77,072,565 |
| 2024-06-04 | 12.32 | 12.44 | 11.7 | 12.09 | -2.89% | 88,454 | 105,999,633 |
| 2024-06-03 | 12.52 | 12.74 | 12.26 | 12.45 | -1.11% | 85,044 | 105,846,310 |
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：