股票概览
11.11
-1.86%
-0.21
11.22
开盘价
11.47
最高价
11.1
最低价
88,922
成交量
数据更新至: 2024-06-28
技术指标
11.13
MA5 (5日均线)
11.52
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 | 11.22 | 11.47 | 11.1 | 11.11 | -1.86% | 88,922 | 100,467,282 |
| 2024-06-27 | 11.24 | 11.55 | 11.2 | 11.32 | -1.14% | 121,117 | 138,021,862 |
| 2024-06-26 | 10.86 | 11.5 | 10.6 | 11.45 | +6.22% | 153,794 | 170,885,795 |
| 2024-06-25 | 11.1 | 11.14 | 10.65 | 10.78 | -1.82% | 111,103 | 120,553,193 |
| 2024-06-24 | 11.23 | 11.36 | 10.97 | 10.98 | -5.83% | 143,863 | 159,955,178 |
| 2024-06-21 | 11.74 | 11.88 | 11.56 | 11.66 | -0.77% | 68,829 | 80,609,341 |
| 2024-06-20 | 12.18 | 12.26 | 11.75 | 11.75 | -4.55% | 142,914 | 170,912,611 |
| 2024-06-19 | 12.08 | 12.43 | 11.98 | 12.31 | +2.5% | 192,825 | 235,916,194 |
| 2024-06-18 | 11.81 | 12.05 | 11.77 | 12.01 | +1.61% | 100,741 | 120,497,976 |
| 2024-06-17 | 11.88 | 11.89 | 11.73 | 11.82 | -0.25% | 73,818 | 87,136,687 |
| 2024-06-14 | 11.81 | 11.89 | 11.67 | 11.85 | -0.17% | 73,388 | 86,555,566 |
| 2024-06-13 | 11.9 | 12 | 11.77 | 11.87 | -0.25% | 69,509 | 82,428,853 |
| 2024-06-12 | 11.79 | 12.01 | 11.75 | 11.9 | +1.28% | 92,892 | 110,639,454 |
| 2024-06-11 | 11.48 | 11.82 | 11.27 | 11.75 | +2.17% | 100,128 | 116,230,808 |
| 2024-06-07 | 11.6 | 11.83 | 11.44 | 11.5 | -0.09% | 102,343 | 118,779,751 |
| 2024-06-06 | 12.29 | 12.36 | 11.45 | 11.51 | -5.5% | 176,895 | 208,512,309 |
| 2024-06-05 | 12.15 | 12.41 | 12.15 | 12.18 | -2.17% | 102,029 | 125,325,927 |
| 2024-06-04 | 12.55 | 12.8 | 12.25 | 12.45 | +2.47% | 209,531 | 262,729,159 |
| 2024-06-03 | 12.33 | 12.44 | 12.05 | 12.15 | -1.46% | 87,511 | 106,888,993 |
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：