股票概览
10.41
-14.88%
-1.82
11.63
开盘价
11.8
最高价
10.38
最低价
733,452
成交量
数据更新至: 2024-06-28
技术指标
11.43
MA5 (5日均线)
9.16
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 | 11.63 | 11.8 | 10.38 | 10.41 | -14.88% | 733,452 | 808,412,536 |
| 2024-06-27 | 13.27 | 13.52 | 11.61 | 12.23 | -10.47% | 824,576 | 1,039,258,582 |
| 2024-06-26 | 11.17 | 13.66 | 10.83 | 13.66 | +20.04% | 795,215 | 967,585,558 |
| 2024-06-25 | 10.57 | 11.38 | 9.97 | 11.38 | +20.04% | 672,588 | 711,718,162 |
| 2024-06-24 | 7.7 | 9.48 | 7.4 | 9.48 | +20% | 436,693 | 358,896,268 |
| 2024-06-21 | 6.59 | 7.9 | 6.42 | 7.9 | +20.06% | 207,322 | 154,465,249 |
| 2024-06-20 | 6.82 | 6.93 | 6.54 | 6.58 | -4.36% | 60,692 | 40,464,809 |
| 2024-06-19 | 6.66 | 6.99 | 6.54 | 6.88 | +3.46% | 59,128 | 40,720,219 |
| 2024-06-18 | 6.2 | 6.67 | 6.2 | 6.65 | +3.58% | 35,685 | 23,348,271 |
| 2024-06-17 | 6.55 | 6.56 | 6.4 | 6.42 | -1.83% | 22,345 | 14,441,802 |
| 2024-06-14 | 6.58 | 6.58 | 6.37 | 6.54 | +0.62% | 27,597 | 17,893,522 |
| 2024-06-13 | 6.47 | 6.59 | 6.38 | 6.5 | +0.46% | 33,871 | 22,021,273 |
| 2024-06-12 | 6.4 | 6.59 | 6.4 | 6.47 | +0.15% | 46,941 | 30,539,398 |
| 2024-06-11 | 6.27 | 6.51 | 6.04 | 6.46 | +2.87% | 47,134 | 29,642,646 |
| 2024-06-07 | 6.07 | 6.37 | 6.07 | 6.28 | +4.84% | 53,676 | 33,602,531 |
| 2024-06-06 | 6.46 | 6.53 | 5.9 | 5.99 | -6.84% | 66,698 | 40,683,811 |
| 2024-06-05 | 6.46 | 6.61 | 6.33 | 6.43 | -0.92% | 53,572 | 34,811,934 |
| 2024-06-04 | 6.8 | 6.81 | 6.4 | 6.49 | -4.98% | 66,831 | 43,742,916 |
| 2024-06-03 | 7.25 | 7.36 | 6.79 | 6.83 | -4.61% | 52,048 | 36,421,580 |
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：