股票概览
11.38
-0.7%
-0.08
11.46
开盘价
11.68
最高价
11.36
最低价
39,366
成交量
数据更新至: 2024-06-28
技术指标
11.43
MA5 (5日均线)
11.65
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 | 11.46 | 11.68 | 11.36 | 11.38 | -0.7% | 39,366 | 45,390,342 |
| 2024-06-27 | 11.74 | 11.74 | 11.41 | 11.46 | -2.22% | 31,039 | 35,854,984 |
| 2024-06-26 | 11.28 | 11.74 | 11.25 | 11.72 | +3.63% | 39,164 | 45,098,834 |
| 2024-06-25 | 11.3 | 11.46 | 11.22 | 11.31 | +0.09% | 31,044 | 35,253,786 |
| 2024-06-24 | 11.7 | 11.71 | 11.25 | 11.3 | -3.83% | 44,083 | 50,296,507 |
| 2024-06-21 | 11.68 | 11.98 | 11.61 | 11.75 | +0.43% | 33,531 | 39,483,577 |
| 2024-06-20 | 11.88 | 12.04 | 11.67 | 11.7 | -1.52% | 36,022 | 42,531,506 |
| 2024-06-19 | 12.07 | 12.11 | 11.86 | 11.88 | -1.33% | 30,369 | 36,247,745 |
| 2024-06-18 | 12 | 12.13 | 11.95 | 12.04 | +0.33% | 37,523 | 45,125,389 |
| 2024-06-17 | 12.17 | 12.31 | 11.96 | 12 | -1.4% | 37,023 | 44,486,344 |
| 2024-06-14 | 12.15 | 12.21 | 11.97 | 12.17 | 0% | 54,591 | 66,008,088 |
| 2024-06-13 | 12.33 | 12.41 | 12.1 | 12.17 | -1.62% | 37,940 | 46,326,695 |
| 2024-06-12 | 12.36 | 12.52 | 12.32 | 12.37 | 0% | 35,207 | 43,622,297 |
| 2024-06-11 | 12.06 | 12.41 | 12.04 | 12.37 | +1.39% | 36,964 | 45,248,570 |
| 2024-06-07 | 12.33 | 12.39 | 12.1 | 12.2 | -0.41% | 36,675 | 44,933,084 |
| 2024-06-06 | 12.52 | 12.62 | 12.14 | 12.25 | -2.39% | 49,353 | 60,641,977 |
| 2024-06-05 | 12.66 | 12.8 | 12.51 | 12.55 | -0.79% | 39,917 | 50,609,533 |
| 2024-06-04 | 12.6 | 12.72 | 12.52 | 12.65 | +0.08% | 26,947 | 33,980,167 |
| 2024-06-03 | 12.85 | 12.9 | 12.55 | 12.64 | -2.09% | 45,058 | 57,117,341 |
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：