股票概览
11.42
+2.61%
+0.29
11
开盘价
11.5
最高价
10.95
最低价
217,324
成交量
数据更新至: 2024-06-28
技术指标
11.12
MA5 (5日均线)
11.36
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 | 11.5 | 10.95 | 11.42 | +2.61% | 217,324 | 245,886,796 |
| 2024-06-27 | 11 | 11.58 | 10.82 | 11.13 | +0.27% | 193,419 | 215,790,933 |
| 2024-06-26 | 10.89 | 11.18 | 10.51 | 11.1 | +0.91% | 151,451 | 164,780,353 |
| 2024-06-25 | 11 | 11.3 | 10.84 | 11 | +0.36% | 158,611 | 174,882,130 |
| 2024-06-24 | 11.5 | 11.58 | 10.92 | 10.96 | -5.35% | 165,673 | 185,842,135 |
| 2024-06-21 | 11.21 | 11.92 | 11.08 | 11.58 | +1.67% | 212,595 | 246,835,162 |
| 2024-06-20 | 11.76 | 11.94 | 11.35 | 11.39 | -3.15% | 191,281 | 221,768,200 |
| 2024-06-19 | 11.8 | 12.21 | 11.73 | 11.76 | -1.26% | 311,168 | 371,098,051 |
| 2024-06-18 | 11.18 | 12.08 | 11.17 | 11.91 | +5.4% | 358,152 | 420,255,366 |
| 2024-06-17 | 10.8 | 11.55 | 10.78 | 11.3 | +4.63% | 219,287 | 247,279,354 |
| 2024-06-14 | 10.68 | 10.83 | 10.42 | 10.8 | +1.89% | 75,611 | 80,850,586 |
| 2024-06-13 | 10.52 | 10.73 | 10.48 | 10.6 | +0.76% | 61,258 | 65,062,400 |
| 2024-06-12 | 10.49 | 10.73 | 10.41 | 10.52 | +0.67% | 72,831 | 77,161,382 |
| 2024-06-11 | 10.19 | 10.5 | 9.98 | 10.45 | +2.45% | 72,376 | 74,520,400 |
| 2024-06-07 | 10.34 | 10.38 | 10.07 | 10.2 | +0.1% | 75,596 | 77,210,473 |
| 2024-06-06 | 10.67 | 10.86 | 10.15 | 10.19 | -5.47% | 141,825 | 147,855,682 |
| 2024-06-05 | 10.62 | 11.1 | 10.61 | 10.78 | +2.18% | 151,600 | 164,496,424 |
| 2024-06-04 | 10.9 | 10.92 | 10.4 | 10.55 | -4.18% | 129,021 | 136,730,222 |
| 2024-06-03 | 11.15 | 11.25 | 10.87 | 11.01 | -0.99% | 87,037 | 96,463,807 |
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：