股票概览
11.57
-0.34%
-0.04
11.62
开盘价
11.82
最高价
11.53
最低价
13,693
成交量
数据更新至: 2024-06-28
技术指标
11.52
MA5 (5日均线)
11.88
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 | 11.62 | 11.82 | 11.53 | 11.57 | -0.34% | 13,693 | 16,003,197 |
| 2024-06-27 | 11.79 | 11.97 | 11.59 | 11.61 | -1.69% | 14,036 | 16,531,067 |
| 2024-06-26 | 11.5 | 11.81 | 11.24 | 11.81 | +3.96% | 15,734 | 18,149,631 |
| 2024-06-25 | 11.43 | 11.55 | 11.2 | 11.36 | +0.89% | 11,235 | 12,808,171 |
| 2024-06-24 | 11.86 | 11.86 | 11.22 | 11.26 | -6.01% | 22,741 | 25,978,176 |
| 2024-06-21 | 12.03 | 12.18 | 11.8 | 11.98 | -0.42% | 13,242 | 15,864,724 |
| 2024-06-20 | 12.44 | 12.59 | 11.97 | 12.03 | -3.3% | 19,869 | 24,159,099 |
| 2024-06-19 | 12.55 | 12.6 | 12.34 | 12.44 | -0.08% | 14,667 | 18,305,303 |
| 2024-06-18 | 12.26 | 12.54 | 12.2 | 12.45 | +1.06% | 19,207 | 23,876,643 |
| 2024-06-17 | 12.74 | 12.74 | 12.27 | 12.32 | -2.22% | 21,483 | 26,570,574 |
| 2024-06-14 | 12.79 | 12.79 | 12.41 | 12.6 | -0.94% | 15,711 | 19,858,501 |
| 2024-06-13 | 12.95 | 13.08 | 12.63 | 12.72 | -1.85% | 26,198 | 33,475,291 |
| 2024-06-12 | 12.8 | 13.06 | 12.71 | 12.96 | +2.37% | 21,799 | 28,222,660 |
| 2024-06-11 | 12.69 | 12.81 | 12.25 | 12.66 | -1.09% | 22,387 | 28,040,909 |
| 2024-06-07 | 12.52 | 12.92 | 12.42 | 12.8 | +3.98% | 32,157 | 40,959,280 |
| 2024-06-06 | 13.17 | 13.29 | 12.24 | 12.31 | -7.72% | 37,760 | 47,621,800 |
| 2024-06-05 | 13.8 | 13.85 | 13.3 | 13.34 | -3.33% | 27,896 | 37,463,165 |
| 2024-06-04 | 14 | 14.01 | 13.4 | 13.8 | -1.43% | 38,119 | 52,218,047 |
| 2024-06-03 | 14.45 | 14.7 | 13.72 | 14 | -3.85% | 60,097 | 85,014,645 |
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：