股票概览
11.75
+0.77%
+0.09
11.75
开盘价
11.99
最高价
11.69
最低价
45,069
成交量
数据更新至: 2024-06-28
技术指标
11.61
MA5 (5日均线)
11.73
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 | 11.75 | 11.99 | 11.69 | 11.75 | +0.77% | 45,069 | 53,422,635 |
| 2024-06-27 | 11.94 | 11.96 | 11.66 | 11.66 | -2.51% | 61,799 | 73,005,698 |
| 2024-06-26 | 11.36 | 12.28 | 11.32 | 11.96 | +5.28% | 92,784 | 109,891,342 |
| 2024-06-25 | 11.3 | 11.53 | 11.28 | 11.36 | +0.53% | 41,855 | 47,662,331 |
| 2024-06-24 | 11.84 | 11.87 | 11.28 | 11.3 | -4.8% | 60,982 | 70,030,340 |
| 2024-06-21 | 11.58 | 11.95 | 11.49 | 11.87 | +2.5% | 54,361 | 64,103,021 |
| 2024-06-20 | 11.8 | 11.88 | 11.55 | 11.58 | -2.2% | 40,780 | 47,539,278 |
| 2024-06-19 | 11.95 | 12.08 | 11.83 | 11.84 | -1.25% | 30,763 | 36,685,583 |
| 2024-06-18 | 11.96 | 12.06 | 11.93 | 11.99 | +0.25% | 31,869 | 38,248,778 |
| 2024-06-17 | 12.01 | 12.09 | 11.93 | 11.96 | -0.91% | 39,008 | 46,782,534 |
| 2024-06-14 | 11.91 | 12.11 | 11.79 | 12.07 | +1.09% | 40,793 | 48,911,377 |
| 2024-06-13 | 12.4 | 12.4 | 11.92 | 11.94 | -4.78% | 57,151 | 69,133,474 |
| 2024-06-12 | 12.48 | 12.64 | 12.44 | 12.54 | +0.48% | 30,002 | 37,688,710 |
| 2024-06-11 | 12.36 | 12.56 | 12.25 | 12.48 | 0% | 37,910 | 47,089,775 |
| 2024-06-07 | 12.44 | 12.57 | 12.3 | 12.48 | +1.22% | 41,073 | 51,134,431 |
| 2024-06-06 | 12.76 | 12.79 | 12.21 | 12.33 | -2.38% | 57,458 | 71,338,858 |
| 2024-06-05 | 12.93 | 12.94 | 12.61 | 12.63 | -2.47% | 34,947 | 44,685,103 |
| 2024-06-04 | 12.82 | 12.98 | 12.62 | 12.95 | +1.01% | 46,200 | 59,098,714 |
| 2024-06-03 | 13.18 | 13.19 | 12.66 | 12.82 | -2.44% | 57,635 | 74,157,308 |
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：