股票概览
11.2
-0.88%
-0.1
11.1
开盘价
11.62
最高价
10.88
最低价
123,331
成交量
数据更新至: 2024-06-28
技术指标
11.23
MA5 (5日均线)
10.89
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 | 11.1 | 11.62 | 10.88 | 11.2 | -0.88% | 123,331 | 138,421,668 |
| 2024-06-27 | 11.66 | 11.98 | 11.25 | 11.3 | -6.22% | 163,274 | 188,227,331 |
| 2024-06-26 | 11.97 | 12.97 | 11.08 | 12.05 | +2.29% | 255,221 | 302,118,212 |
| 2024-06-25 | 10.97 | 11.78 | 10.97 | 11.78 | +19.96% | 101,317 | 118,792,864 |
| 2024-06-24 | 10.41 | 10.64 | 9.75 | 9.82 | -7.36% | 92,142 | 92,772,918 |
| 2024-06-21 | 10.55 | 11.12 | 10.32 | 10.6 | +0.47% | 112,732 | 122,469,488 |
| 2024-06-20 | 10.7 | 11.11 | 10.54 | 10.55 | -6.64% | 128,651 | 137,961,276 |
| 2024-06-19 | 10.35 | 11.66 | 10.33 | 11.3 | +9.5% | 178,062 | 193,976,178 |
| 2024-06-18 | 10.35 | 10.8 | 10.19 | 10.32 | +3.2% | 118,359 | 123,966,857 |
| 2024-06-17 | 10.04 | 10.2 | 9.92 | 10 | -2.72% | 75,791 | 75,868,042 |
| 2024-06-14 | 9.78 | 10.55 | 9.61 | 10.28 | +4.79% | 115,773 | 117,842,105 |
| 2024-06-13 | 9.99 | 10.35 | 9.75 | 9.81 | +0.62% | 91,746 | 91,855,086 |
| 2024-06-12 | 9.5 | 9.83 | 9.32 | 9.75 | +3.61% | 58,845 | 56,855,060 |
| 2024-06-11 | 9.42 | 9.44 | 9 | 9.41 | -0.63% | 52,506 | 48,578,112 |
| 2024-06-07 | 9.33 | 9.57 | 9.21 | 9.47 | +4.18% | 66,397 | 62,558,561 |
| 2024-06-06 | 9.86 | 10.05 | 8.99 | 9.09 | -6.77% | 94,233 | 88,152,833 |
| 2024-06-05 | 9.93 | 10.03 | 9.5 | 9.75 | -6.61% | 113,020 | 110,094,729 |
| 2024-06-04 | 10.19 | 10.65 | 9.84 | 10.44 | +2.05% | 138,110 | 144,020,512 |
| 2024-06-03 | 10.76 | 10.85 | 10.08 | 10.23 | -6.4% | 138,367 | 143,312,378 |
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：