股票概览
11.23
+2%
+0.22
10.93
开盘价
11.34
最高价
10.8
最低价
133,807
成交量
数据更新至: 2024-06-28
技术指标
11.29
MA5 (5日均线)
10.92
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 | 10.93 | 11.34 | 10.8 | 11.23 | +2% | 133,807 | 148,752,527 |
| 2024-06-27 | 11.02 | 11.18 | 10.85 | 11.01 | -3% | 128,161 | 141,004,670 |
| 2024-06-26 | 11.34 | 11.42 | 10.74 | 11.35 | -2.16% | 229,463 | 255,353,834 |
| 2024-06-25 | 11 | 11.89 | 10.9 | 11.6 | +3.02% | 247,583 | 286,438,736 |
| 2024-06-24 | 11.02 | 11.41 | 10.4 | 11.26 | +1.08% | 222,959 | 244,422,007 |
| 2024-06-21 | 11.2 | 11.71 | 10.74 | 11.14 | 0% | 246,373 | 275,847,435 |
| 2024-06-20 | 10.22 | 11.14 | 10.14 | 11.14 | +9.97% | 176,811 | 192,026,561 |
| 2024-06-19 | 10.15 | 10.41 | 10.03 | 10.13 | +0.1% | 71,771 | 73,361,853 |
| 2024-06-18 | 10.03 | 10.27 | 10.03 | 10.12 | -0.49% | 60,491 | 61,322,655 |
| 2024-06-17 | 10.32 | 10.49 | 9.93 | 10.17 | -2.87% | 103,256 | 104,886,686 |
| 2024-06-14 | 10.7 | 11.15 | 10.18 | 10.47 | -1.41% | 85,873 | 91,104,230 |
| 2024-06-13 | 10.66 | 10.9 | 10.51 | 10.62 | -1.03% | 61,222 | 65,350,279 |
| 2024-06-12 | 10.3 | 10.81 | 10.16 | 10.73 | +3.17% | 101,813 | 107,470,910 |
| 2024-06-11 | 9.74 | 10.53 | 9.56 | 10.4 | +4.73% | 129,157 | 131,009,790 |
| 2024-06-07 | 9.7 | 10.14 | 9.7 | 9.93 | +2.16% | 95,964 | 95,393,284 |
| 2024-06-06 | 10.35 | 10.39 | 9.61 | 9.72 | -5.81% | 155,320 | 153,505,502 |
| 2024-06-05 | 10.72 | 11.08 | 10.18 | 10.32 | -5.23% | 166,607 | 175,814,474 |
| 2024-06-04 | 11.97 | 12.2 | 10.77 | 10.89 | -9.02% | 256,167 | 286,230,882 |
| 2024-06-03 | 10.87 | 11.97 | 10.44 | 11.97 | +10.02% | 236,317 | 270,679,156 |
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：