股票概览
11.44
+2.88%
+0.32
11.05
开盘价
11.7
最高价
10.93
最低价
82,407
成交量
数据更新至: 2024-06-28
技术指标
11.14
MA5 (5日均线)
11.41
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 | 11.05 | 11.7 | 10.93 | 11.44 | +2.88% | 82,407 | 94,263,934 |
| 2024-06-27 | 11.29 | 11.52 | 11.11 | 11.12 | -1.85% | 63,017 | 71,377,515 |
| 2024-06-26 | 10.77 | 11.37 | 10.6 | 11.33 | +4.81% | 58,406 | 64,610,172 |
| 2024-06-25 | 11 | 11.16 | 10.67 | 10.81 | -1.73% | 67,946 | 74,166,515 |
| 2024-06-24 | 11.58 | 11.6 | 10.93 | 11 | -5.9% | 95,085 | 106,601,852 |
| 2024-06-21 | 11.61 | 11.84 | 11.36 | 11.69 | -2.18% | 101,237 | 117,204,056 |
| 2024-06-20 | 11.66 | 12.48 | 11.5 | 11.95 | +1.62% | 166,784 | 199,808,718 |
| 2024-06-19 | 11.68 | 11.95 | 11.44 | 11.76 | +0.86% | 77,439 | 90,641,823 |
| 2024-06-18 | 11.39 | 11.66 | 11.38 | 11.66 | +2.46% | 54,715 | 63,231,847 |
| 2024-06-17 | 11.35 | 11.52 | 11.19 | 11.38 | +0.35% | 45,284 | 51,514,241 |
| 2024-06-14 | 11.5 | 11.54 | 11.2 | 11.34 | -1.73% | 52,010 | 58,810,357 |
| 2024-06-13 | 11.43 | 11.8 | 11.37 | 11.54 | +0.87% | 88,618 | 102,830,384 |
| 2024-06-12 | 11.24 | 11.99 | 11.21 | 11.44 | +3.44% | 101,552 | 116,607,367 |
| 2024-06-11 | 10.55 | 11.1 | 10.2 | 11.06 | +4.93% | 77,805 | 83,548,648 |
| 2024-06-07 | 10.42 | 10.7 | 10.36 | 10.54 | +3.23% | 56,684 | 59,622,271 |
| 2024-06-06 | 10.65 | 10.99 | 10.09 | 10.21 | -4.49% | 81,980 | 85,329,889 |
| 2024-06-05 | 10.91 | 10.93 | 10.53 | 10.69 | -2.2% | 53,125 | 57,066,159 |
| 2024-06-04 | 11.33 | 11.46 | 10.7 | 10.93 | -4.62% | 87,622 | 95,696,018 |
| 2024-06-03 | 11.62 | 11.66 | 11.27 | 11.46 | -1.38% | 78,993 | 90,345,608 |
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：