股票概览
11.19
+3.04%
+0.33
10.85
开盘价
11.35
最高价
10.82
最低价
20,601
成交量
数据更新至: 2024-06-28
技术指标
11.02
MA5 (5日均线)
11.43
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 | 10.85 | 11.35 | 10.82 | 11.19 | +3.04% | 20,601 | 22,956,587 |
| 2024-06-27 | 11.22 | 11.22 | 10.8 | 10.86 | -3.29% | 16,818 | 18,468,217 |
| 2024-06-26 | 10.95 | 11.26 | 10.85 | 11.23 | +2.56% | 18,060 | 19,945,896 |
| 2024-06-25 | 10.9 | 11.05 | 10.76 | 10.95 | +0.64% | 17,805 | 19,477,653 |
| 2024-06-24 | 11.54 | 11.56 | 10.86 | 10.88 | -4.14% | 24,695 | 27,316,411 |
| 2024-06-21 | 11.92 | 11.94 | 11.21 | 11.35 | -3.98% | 43,510 | 49,804,931 |
| 2024-06-20 | 12.05 | 12.43 | 11.62 | 11.82 | -0.84% | 55,670 | 66,907,990 |
| 2024-06-19 | 12.4 | 12.58 | 11.8 | 11.92 | -2.77% | 39,860 | 47,823,121 |
| 2024-06-18 | 11.79 | 12.26 | 11.63 | 12.26 | +3.37% | 24,362 | 29,147,242 |
| 2024-06-17 | 11.7 | 11.98 | 11.62 | 11.86 | +0.85% | 13,677 | 16,197,207 |
| 2024-06-14 | 11.6 | 11.98 | 11.53 | 11.76 | +1.2% | 20,627 | 24,249,747 |
| 2024-06-13 | 11.52 | 11.71 | 11.47 | 11.62 | +0.78% | 17,441 | 20,187,414 |
| 2024-06-12 | 11.45 | 11.65 | 11.35 | 11.53 | +0.7% | 10,159 | 11,705,417 |
| 2024-06-11 | 11.5 | 11.5 | 11.05 | 11.45 | +0.44% | 11,461 | 12,965,649 |
| 2024-06-07 | 11.38 | 11.44 | 11.09 | 11.4 | +2.89% | 15,291 | 17,237,211 |
| 2024-06-06 | 11.8 | 11.98 | 11 | 11.08 | -7.05% | 27,841 | 31,424,072 |
| 2024-06-05 | 12.43 | 12.43 | 11.91 | 11.92 | -3.95% | 16,349 | 19,753,701 |
| 2024-06-04 | 12.4 | 12.45 | 11.95 | 12.41 | -0.48% | 15,006 | 18,342,487 |
| 2024-06-03 | 12.97 | 12.98 | 12.3 | 12.47 | -3.86% | 24,469 | 30,720,534 |
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：