股票概览
11.5
+3.7%
+0.41
11
开盘价
11.62
最高价
10.98
最低价
80,176
成交量
数据更新至: 2024-06-28
技术指标
11.30
MA5 (5日均线)
11.48
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 | 11.62 | 10.98 | 11.5 | +3.7% | 80,176 | 91,677,357 |
| 2024-06-27 | 11.09 | 11.31 | 11.04 | 11.09 | -1.25% | 93,745 | 104,645,387 |
| 2024-06-26 | 11.29 | 11.4 | 11.07 | 11.23 | -0.53% | 70,862 | 79,272,089 |
| 2024-06-25 | 11.31 | 11.45 | 11.16 | 11.29 | -0.79% | 43,233 | 48,859,285 |
| 2024-06-24 | 11.48 | 11.62 | 11.19 | 11.38 | -0.96% | 59,613 | 67,808,606 |
| 2024-06-21 | 11.47 | 11.73 | 11.45 | 11.49 | +0.17% | 36,922 | 42,653,278 |
| 2024-06-20 | 11.7 | 11.85 | 11.44 | 11.47 | -2.55% | 55,375 | 64,167,522 |
| 2024-06-19 | 11.9 | 11.93 | 11.69 | 11.77 | -1.26% | 36,396 | 42,924,066 |
| 2024-06-18 | 11.65 | 12 | 11.56 | 11.92 | +2.49% | 66,861 | 78,991,632 |
| 2024-06-17 | 11.71 | 11.91 | 11.5 | 11.63 | -0.68% | 88,609 | 103,393,257 |
| 2024-06-14 | 11.8 | 11.99 | 11.56 | 11.71 | -3.46% | 69,759 | 82,233,057 |
| 2024-06-13 | 12.36 | 12.38 | 12.07 | 12.13 | -1.94% | 44,811 | 54,720,570 |
| 2024-06-12 | 12.03 | 12.54 | 11.91 | 12.37 | +2.66% | 78,785 | 96,682,588 |
| 2024-06-11 | 12.27 | 12.32 | 11.77 | 12.05 | -2.03% | 118,886 | 142,176,968 |
| 2024-06-07 | 12.72 | 12.85 | 12.23 | 12.3 | -3.68% | 132,054 | 163,444,714 |
| 2024-06-06 | 12.83 | 13.21 | 12.67 | 12.77 | 0% | 132,412 | 170,286,154 |
| 2024-06-05 | 13.55 | 13.6 | 12.66 | 12.77 | -5.48% | 186,009 | 241,090,408 |
| 2024-06-04 | 13.56 | 13.67 | 13.21 | 13.51 | -0.95% | 91,717 | 122,668,980 |
| 2024-06-03 | 13.8 | 13.98 | 13.53 | 13.64 | -0.87% | 88,430 | 121,702,453 |
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：