股票概览
11.64
-1.19%
-0.14
11.77
开盘价
12.03
最高价
11.62
最低价
10,101
成交量
数据更新至: 2024-06-28
技术指标
11.58
MA5 (5日均线)
11.74
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 | 11.77 | 12.03 | 11.62 | 11.64 | -1.19% | 10,101 | 11,967,755 |
| 2024-06-27 | 11.91 | 12.17 | 11.71 | 11.78 | -1.92% | 13,141 | 15,715,137 |
| 2024-06-26 | 11.2 | 12.04 | 11.14 | 12.01 | +6.66% | 16,172 | 18,798,862 |
| 2024-06-25 | 11.2 | 11.44 | 11.11 | 11.26 | +0.36% | 10,510 | 11,855,078 |
| 2024-06-24 | 11.7 | 11.75 | 11.18 | 11.22 | -5.24% | 12,703 | 14,436,927 |
| 2024-06-21 | 11.68 | 11.93 | 11.6 | 11.84 | +0.42% | 6,991 | 8,258,434 |
| 2024-06-20 | 11.92 | 12.14 | 11.76 | 11.79 | -1.5% | 11,476 | 13,647,124 |
| 2024-06-19 | 12.02 | 12.23 | 11.87 | 11.97 | -0.42% | 9,376 | 11,263,058 |
| 2024-06-18 | 11.9 | 12.08 | 11.85 | 12.02 | +1.18% | 8,852 | 10,605,635 |
| 2024-06-17 | 12 | 12.08 | 11.83 | 11.88 | -2.46% | 10,725 | 12,790,783 |
| 2024-06-14 | 12.22 | 12.4 | 12.02 | 12.18 | -0.65% | 9,440 | 11,461,955 |
| 2024-06-13 | 12.26 | 12.36 | 12.13 | 12.26 | +0.16% | 11,824 | 14,488,377 |
| 2024-06-12 | 11.97 | 12.37 | 11.96 | 12.24 | +1.66% | 11,406 | 13,923,989 |
| 2024-06-11 | 11.94 | 12.1 | 11.6 | 12.04 | +0.92% | 11,278 | 13,398,733 |
| 2024-06-07 | 11.66 | 12 | 11.66 | 11.93 | +3.02% | 13,848 | 16,440,952 |
| 2024-06-06 | 12.24 | 12.31 | 11.38 | 11.58 | -5.47% | 27,563 | 32,248,198 |
| 2024-06-05 | 12.46 | 12.69 | 12.2 | 12.25 | -1.69% | 11,634 | 14,340,462 |
| 2024-06-04 | 12.77 | 12.77 | 12.2 | 12.46 | -2.81% | 16,495 | 20,509,040 |
| 2024-06-03 | 13.26 | 13.26 | 12.71 | 12.82 | -3.39% | 16,734 | 21,647,360 |
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：