股票概览
11.58
-0.26%
-0.03
11.64
开盘价
11.72
最高价
11.34
最低价
89,242
成交量
数据更新至: 2024-06-28
技术指标
11.64
MA5 (5日均线)
11.78
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 | 11.64 | 11.72 | 11.34 | 11.58 | -0.26% | 89,242 | 103,378,193 |
| 2024-06-27 | 11.85 | 11.96 | 11.51 | 11.61 | -2.27% | 87,793 | 102,408,180 |
| 2024-06-26 | 11.62 | 11.91 | 11.53 | 11.88 | +2.41% | 94,212 | 110,216,964 |
| 2024-06-25 | 11.55 | 11.73 | 11.49 | 11.6 | +0.69% | 67,360 | 78,133,771 |
| 2024-06-24 | 11.77 | 11.86 | 11.38 | 11.52 | -2.54% | 114,925 | 132,894,493 |
| 2024-06-21 | 11.76 | 11.93 | 11.76 | 11.82 | -0.17% | 69,858 | 82,732,304 |
| 2024-06-20 | 11.85 | 11.94 | 11.66 | 11.84 | -0.34% | 93,286 | 109,925,473 |
| 2024-06-19 | 12.06 | 12.13 | 11.78 | 11.88 | -1% | 105,055 | 125,198,603 |
| 2024-06-18 | 12 | 12.2 | 11.96 | 12 | -0.25% | 99,004 | 119,500,610 |
| 2024-06-17 | 11.8 | 12.38 | 11.76 | 12.03 | +1.95% | 195,449 | 236,865,822 |
| 2024-06-14 | 12.16 | 12.28 | 11.8 | 11.8 | -2.88% | 204,999 | 246,015,936 |
| 2024-06-13 | 12.22 | 12.44 | 12.01 | 12.15 | -0.82% | 137,760 | 167,655,633 |
| 2024-06-12 | 11.82 | 12.33 | 11.8 | 12.25 | +2.85% | 140,417 | 169,975,919 |
| 2024-06-11 | 11.89 | 11.96 | 11.6 | 11.91 | +0.25% | 104,942 | 124,047,408 |
| 2024-06-07 | 11.5 | 11.89 | 11.46 | 11.88 | +3.39% | 114,554 | 133,749,225 |
| 2024-06-06 | 11.31 | 11.55 | 11.28 | 11.49 | +0.97% | 105,754 | 120,936,948 |
| 2024-06-05 | 11.6 | 11.63 | 11.33 | 11.38 | -1.56% | 75,269 | 86,069,477 |
| 2024-06-04 | 11.45 | 11.63 | 11.39 | 11.56 | +1.05% | 87,872 | 101,540,678 |
| 2024-06-03 | 11.35 | 11.64 | 11.26 | 11.44 | +1.15% | 117,265 | 134,695,982 |
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：