股票概览
11.64
-0.34%
-0.04
11.61
开盘价
11.78
最高价
11.38
最低价
25,058
成交量
数据更新至: 2024-06-28
技术指标
11.72
MA5 (5日均线)
11.96
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 | 11.61 | 11.78 | 11.38 | 11.64 | -0.34% | 25,058 | 29,120,222 |
| 2024-06-27 | 11.9 | 12.05 | 11.65 | 11.68 | -2.26% | 20,867 | 24,701,798 |
| 2024-06-26 | 11.82 | 11.95 | 11.56 | 11.95 | +1.36% | 19,501 | 22,942,650 |
| 2024-06-25 | 11.53 | 11.91 | 11.53 | 11.79 | +2.08% | 28,370 | 33,395,122 |
| 2024-06-24 | 12.07 | 12.07 | 11.5 | 11.55 | -4.47% | 27,449 | 32,104,148 |
| 2024-06-21 | 11.99 | 12.19 | 11.91 | 12.09 | +1.09% | 15,222 | 18,404,033 |
| 2024-06-20 | 12.22 | 12.28 | 11.96 | 11.96 | -2.13% | 23,599 | 28,536,834 |
| 2024-06-19 | 12.4 | 12.42 | 12.21 | 12.22 | -1.45% | 19,341 | 23,765,010 |
| 2024-06-18 | 12.32 | 12.5 | 12.26 | 12.4 | +0.81% | 18,726 | 23,226,545 |
| 2024-06-17 | 12.33 | 12.38 | 12.22 | 12.3 | -0.65% | 14,240 | 17,535,487 |
| 2024-06-14 | 12.36 | 12.39 | 12.2 | 12.38 | +0.16% | 20,165 | 24,792,945 |
| 2024-06-13 | 12.42 | 12.46 | 12.29 | 12.36 | -0.56% | 19,430 | 24,015,537 |
| 2024-06-12 | 12.3 | 12.55 | 12.17 | 12.43 | -0.4% | 26,587 | 32,983,634 |
| 2024-06-11 | 12.7 | 12.74 | 12.37 | 12.48 | -2.5% | 40,707 | 50,703,059 |
| 2024-06-07 | 12.53 | 12.9 | 12.53 | 12.8 | +3.14% | 35,298 | 45,007,245 |
| 2024-06-06 | 12.93 | 12.97 | 12.25 | 12.41 | -3.27% | 41,514 | 51,867,290 |
| 2024-06-05 | 13.19 | 13.2 | 12.83 | 12.83 | -3.61% | 34,994 | 45,299,430 |
| 2024-06-04 | 12.97 | 13.33 | 12.75 | 13.31 | +2.62% | 37,711 | 49,516,675 |
| 2024-06-03 | 13.4 | 13.4 | 12.83 | 12.97 | -2.99% | 34,126 | 44,475,414 |
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：