股票概览
11.2
+2.19%
+0.24
10.77
开盘价
11.47
最高价
10.5
最低价
245,681
成交量
数据更新至: 2024-06-28
技术指标
11.28
MA5 (5日均线)
12.04
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 | 10.77 | 11.47 | 10.5 | 11.2 | +2.19% | 245,681 | 271,156,010 |
| 2024-06-27 | 11.7 | 11.72 | 10.94 | 10.96 | -6.56% | 230,119 | 259,794,119 |
| 2024-06-26 | 11.19 | 11.73 | 10.9 | 11.73 | +1.82% | 257,659 | 293,614,417 |
| 2024-06-25 | 11.15 | 11.64 | 10.83 | 11.52 | +4.73% | 267,912 | 301,912,827 |
| 2024-06-24 | 11.38 | 11.83 | 10.96 | 11 | -5.66% | 255,296 | 288,754,769 |
| 2024-06-21 | 11.55 | 12.25 | 11.51 | 11.66 | -2.1% | 297,727 | 353,480,925 |
| 2024-06-20 | 12.84 | 12.86 | 11.88 | 11.91 | -10.32% | 433,607 | 530,986,362 |
| 2024-06-19 | 13.17 | 13.45 | 12.8 | 13.28 | -5.14% | 546,872 | 718,582,169 |
| 2024-06-18 | 13.22 | 14.1 | 12.62 | 14 | +6.54% | 811,025 | 1,090,214,878 |
| 2024-06-17 | 10.96 | 13.14 | 10.96 | 13.14 | +20% | 712,279 | 883,391,635 |
| 2024-06-14 | 11.45 | 11.46 | 10.9 | 10.95 | -7.83% | 379,009 | 421,802,990 |
| 2024-06-13 | 10.9 | 12.5 | 10.69 | 11.88 | +8.49% | 532,948 | 617,701,134 |
| 2024-06-12 | 10 | 11.47 | 9.86 | 10.95 | +14.54% | 437,434 | 462,983,751 |
| 2024-06-11 | 9.22 | 9.56 | 9.16 | 9.56 | +1.92% | 99,758 | 93,244,887 |
| 2024-06-07 | 9.35 | 9.6 | 9.12 | 9.38 | +2.74% | 109,880 | 102,415,938 |
| 2024-06-06 | 9.48 | 9.84 | 9.02 | 9.13 | -4.5% | 172,263 | 161,989,694 |
| 2024-06-05 | 10 | 10.03 | 9.51 | 9.56 | -4.69% | 156,696 | 153,334,012 |
| 2024-06-04 | 9.44 | 10.03 | 9.08 | 10.03 | +5.25% | 248,582 | 241,654,921 |
| 2024-06-03 | 9.62 | 9.83 | 9.3 | 9.53 | -1.45% | 125,029 | 119,136,383 |
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：