股票概览
11.05
+1.38%
+0.15
10.91
开盘价
11.3
最高价
10.8
最低价
40,399
成交量
数据更新至: 2024-06-28
技术指标
10.99
MA5 (5日均线)
11.35
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 | 10.91 | 11.3 | 10.8 | 11.05 | +1.38% | 40,399 | 45,098,112 |
| 2024-06-27 | 11.25 | 11.34 | 10.89 | 10.9 | -2.77% | 33,823 | 37,442,525 |
| 2024-06-26 | 10.81 | 11.22 | 10.64 | 11.21 | +3.03% | 31,831 | 34,939,855 |
| 2024-06-25 | 10.96 | 11.2 | 10.8 | 10.88 | -0.09% | 36,807 | 40,412,750 |
| 2024-06-24 | 11.4 | 11.41 | 10.83 | 10.89 | -4.64% | 49,088 | 54,152,479 |
| 2024-06-21 | 11.48 | 11.63 | 11.21 | 11.42 | -1.81% | 42,833 | 49,053,479 |
| 2024-06-20 | 12 | 12.11 | 11.62 | 11.63 | -4.44% | 70,696 | 83,670,763 |
| 2024-06-19 | 12 | 12.49 | 12 | 12.17 | +0.33% | 106,078 | 129,659,603 |
| 2024-06-18 | 11.22 | 12.97 | 11.18 | 12.13 | +8.21% | 128,018 | 154,386,177 |
| 2024-06-17 | 11.14 | 11.33 | 11.08 | 11.21 | +0.63% | 28,029 | 31,450,139 |
| 2024-06-14 | 11.46 | 11.54 | 11.03 | 11.14 | -3.47% | 42,643 | 47,602,662 |
| 2024-06-13 | 11.56 | 11.91 | 11.45 | 11.54 | -0.17% | 41,531 | 48,502,445 |
| 2024-06-12 | 11.55 | 11.64 | 11.23 | 11.56 | -0.26% | 54,469 | 62,380,763 |
| 2024-06-11 | 11.07 | 11.7 | 10.77 | 11.59 | +4.7% | 64,174 | 72,735,673 |
| 2024-06-07 | 10.67 | 11.2 | 10.65 | 11.07 | +5.23% | 41,011 | 44,893,320 |
| 2024-06-06 | 11.16 | 11.4 | 10.47 | 10.52 | -5.9% | 64,382 | 69,202,767 |
| 2024-06-05 | 11.54 | 11.54 | 11.16 | 11.18 | -2.1% | 40,621 | 45,691,925 |
| 2024-06-04 | 11.7 | 11.7 | 11.2 | 11.42 | -2.64% | 38,103 | 43,345,354 |
| 2024-06-03 | 12.13 | 12.13 | 11.6 | 11.73 | -2.33% | 37,184 | 43,778,390 |
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：