股票概览
11.43
-2.22%
-0.26
11.68
开盘价
11.82
最高价
11.39
最低价
41,647
成交量
数据更新至: 2024-06-28
技术指标
11.71
MA5 (5日均线)
12.01
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 | 11.68 | 11.82 | 11.39 | 11.43 | -2.22% | 41,647 | 48,446,023 |
| 2024-06-27 | 12.16 | 12.19 | 11.63 | 11.69 | -3.79% | 36,393 | 43,419,111 |
| 2024-06-26 | 11.61 | 12.17 | 11.61 | 12.15 | +3.85% | 40,645 | 48,554,707 |
| 2024-06-25 | 11.6 | 11.85 | 11.51 | 11.7 | +1.04% | 32,053 | 37,377,705 |
| 2024-06-24 | 12.05 | 12.22 | 11.56 | 11.58 | -4.38% | 34,845 | 40,898,782 |
| 2024-06-21 | 12.08 | 12.47 | 12 | 12.11 | -0.33% | 35,738 | 43,794,248 |
| 2024-06-20 | 12.1 | 12.39 | 11.91 | 12.15 | +0.66% | 40,773 | 49,844,612 |
| 2024-06-19 | 12.49 | 12.56 | 12 | 12.07 | -3.44% | 41,517 | 50,700,631 |
| 2024-06-18 | 12.7 | 12.79 | 12.36 | 12.5 | -2.04% | 46,324 | 58,159,661 |
| 2024-06-17 | 13 | 13 | 12.7 | 12.76 | -2.3% | 33,826 | 43,378,504 |
| 2024-06-14 | 13.08 | 13.16 | 12.87 | 13.06 | -0.91% | 31,796 | 41,335,198 |
| 2024-06-13 | 12.98 | 13.32 | 12.98 | 13.18 | -0.08% | 45,808 | 60,237,213 |
| 2024-06-12 | 13.28 | 13.44 | 13.13 | 13.19 | +2.09% | 54,479 | 72,220,325 |
| 2024-06-11 | 12.75 | 12.98 | 12.46 | 12.92 | +1.33% | 35,415 | 45,200,521 |
| 2024-06-07 | 12.5 | 12.96 | 12.49 | 12.75 | +2.99% | 46,408 | 58,995,164 |
| 2024-06-06 | 12.65 | 12.87 | 12.18 | 12.38 | -1.43% | 53,437 | 66,445,579 |
| 2024-06-05 | 13 | 13.03 | 12.53 | 12.56 | -3.16% | 42,524 | 54,220,077 |
| 2024-06-04 | 12.8 | 13.11 | 12.58 | 12.97 | -1.89% | 73,343 | 94,651,010 |
| 2024-06-03 | 13.4 | 13.4 | 12.99 | 13.22 | -0.6% | 66,862 | 87,825,270 |
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：