股票概览
11.15
-1.15%
-0.13
11.26
开盘价
11.44
最高价
11.12
最低价
29,934
成交量
数据更新至: 2024-06-28
技术指标
11.23
MA5 (5日均线)
11.45
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 | 11.26 | 11.44 | 11.12 | 11.15 | -1.15% | 29,934 | 33,833,248 |
| 2024-06-27 | 11.41 | 11.43 | 11.26 | 11.28 | -1.23% | 18,981 | 21,501,740 |
| 2024-06-26 | 11.18 | 11.44 | 11.11 | 11.42 | +1.96% | 26,405 | 29,830,406 |
| 2024-06-25 | 11.05 | 11.21 | 11.05 | 11.2 | +1.08% | 29,099 | 32,469,238 |
| 2024-06-24 | 11.4 | 11.4 | 10.95 | 11.08 | -3.23% | 39,495 | 43,906,225 |
| 2024-06-21 | 11.52 | 11.58 | 11.45 | 11.45 | -0.26% | 16,400 | 18,872,655 |
| 2024-06-20 | 11.72 | 11.76 | 11.48 | 11.48 | -1.88% | 23,900 | 27,720,660 |
| 2024-06-19 | 11.85 | 11.9 | 11.7 | 11.7 | -1.27% | 17,348 | 20,435,353 |
| 2024-06-18 | 11.85 | 11.93 | 11.81 | 11.85 | 0% | 20,635 | 24,484,610 |
| 2024-06-17 | 11.78 | 11.91 | 11.69 | 11.85 | 0% | 23,683 | 28,016,604 |
| 2024-06-14 | 11.64 | 11.88 | 11.53 | 11.85 | +1.2% | 37,577 | 43,943,103 |
| 2024-06-13 | 11.85 | 11.85 | 11.53 | 11.71 | -0.93% | 32,228 | 37,556,161 |
| 2024-06-12 | 11.76 | 11.87 | 11.76 | 11.82 | +0.25% | 19,519 | 23,081,882 |
| 2024-06-11 | 11.72 | 11.86 | 11.6 | 11.79 | +0.68% | 26,059 | 30,604,991 |
| 2024-06-07 | 11.66 | 11.78 | 11.58 | 11.71 | +0.69% | 27,427 | 32,073,739 |
| 2024-06-06 | 12.04 | 12.04 | 11.53 | 11.63 | -3.08% | 44,566 | 52,200,758 |
| 2024-06-05 | 12.03 | 12.12 | 11.98 | 12 | -0.33% | 33,650 | 40,566,999 |
| 2024-06-04 | 12.03 | 12.09 | 11.9 | 12.04 | 0% | 32,321 | 38,755,568 |
| 2024-06-03 | 12.44 | 12.44 | 11.97 | 12.04 | -2.9% | 41,593 | 50,394,033 |
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：