股票概览
11.63
+2.56%
+0.29
11.41
开盘价
11.75
最高价
11.41
最低价
87,134
成交量
数据更新至: 2024-06-28
技术指标
11.55
MA5 (5日均线)
11.81
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 | 11.41 | 11.75 | 11.41 | 11.63 | +2.56% | 87,134 | 101,186,596 |
| 2024-06-27 | 11.57 | 11.64 | 11.33 | 11.34 | -2.99% | 72,858 | 83,527,542 |
| 2024-06-26 | 11.45 | 11.69 | 11.3 | 11.69 | +1.39% | 85,069 | 97,790,852 |
| 2024-06-25 | 11.59 | 11.72 | 11.48 | 11.53 | -0.26% | 73,646 | 85,160,466 |
| 2024-06-24 | 11.69 | 11.85 | 11.52 | 11.56 | -3.91% | 142,102 | 165,699,986 |
| 2024-06-21 | 12.41 | 12.45 | 12.02 | 12.03 | -0.91% | 156,763 | 190,883,647 |
| 2024-06-20 | 12.35 | 12.49 | 12.04 | 12.14 | -1.3% | 123,051 | 150,604,140 |
| 2024-06-19 | 12.13 | 12.48 | 12.08 | 12.3 | +1.91% | 157,055 | 193,679,031 |
| 2024-06-18 | 11.85 | 12.23 | 11.8 | 12.07 | +1.94% | 105,556 | 127,240,607 |
| 2024-06-17 | 12.03 | 12.1 | 11.82 | 11.84 | -1.5% | 87,338 | 104,075,761 |
| 2024-06-14 | 12 | 12.09 | 11.88 | 12.02 | -0.25% | 86,346 | 103,411,933 |
| 2024-06-13 | 12.26 | 12.29 | 11.91 | 12.05 | -2.67% | 141,508 | 170,515,900 |
| 2024-06-12 | 12 | 12.45 | 11.91 | 12.38 | +3.08% | 140,956 | 173,128,455 |
| 2024-06-11 | 11.95 | 12.08 | 11.81 | 12.01 | -4.07% | 168,716 | 201,253,534 |
| 2024-06-07 | 12.76 | 12.78 | 12.17 | 12.52 | -0.79% | 186,056 | 231,281,480 |
| 2024-06-06 | 12.77 | 12.95 | 12.5 | 12.62 | +0.32% | 206,515 | 262,618,113 |
| 2024-06-05 | 12.6 | 12.78 | 12.44 | 12.58 | -2.4% | 145,786 | 183,911,686 |
| 2024-06-04 | 12.98 | 13.13 | 12.77 | 12.89 | -0.62% | 146,008 | 188,366,644 |
| 2024-06-03 | 13.15 | 13.34 | 12.8 | 12.97 | -2.99% | 147,065 | 191,760,739 |
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：