股票概览
11.54
+1.05%
+0.12
11.42
开盘价
11.85
最高价
11.36
最低价
10,268
成交量
数据更新至: 2024-06-28
技术指标
11.37
MA5 (5日均线)
11.64
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 | 11.42 | 11.85 | 11.36 | 11.54 | +1.05% | 10,268 | 11,955,079 |
| 2024-06-27 | 11.44 | 11.58 | 11.4 | 11.42 | -0.7% | 7,004 | 8,043,528 |
| 2024-06-26 | 11.28 | 11.5 | 11.12 | 11.5 | +2.22% | 10,085 | 11,390,956 |
| 2024-06-25 | 11.24 | 11.38 | 11.11 | 11.25 | +1.17% | 7,401 | 8,339,860 |
| 2024-06-24 | 11.62 | 11.64 | 11.06 | 11.12 | -4.79% | 10,565 | 11,917,844 |
| 2024-06-21 | 11.6 | 11.77 | 11.5 | 11.68 | +0.69% | 5,510 | 6,421,202 |
| 2024-06-20 | 12.19 | 12.19 | 11.54 | 11.6 | -4.29% | 12,549 | 14,782,197 |
| 2024-06-19 | 12.09 | 12.27 | 12.06 | 12.12 | +0.17% | 6,259 | 7,604,006 |
| 2024-06-18 | 12.17 | 12.21 | 11.98 | 12.1 | +0.67% | 6,783 | 8,206,925 |
| 2024-06-17 | 12.16 | 12.4 | 11.99 | 12.02 | -2.2% | 9,901 | 12,040,790 |
| 2024-06-14 | 12.08 | 12.35 | 12.08 | 12.29 | +0.9% | 14,128 | 17,259,698 |
| 2024-06-13 | 12.51 | 12.57 | 12.11 | 12.18 | -2.25% | 10,576 | 12,926,386 |
| 2024-06-12 | 12.33 | 12.77 | 12.28 | 12.46 | +1.05% | 19,233 | 24,144,125 |
| 2024-06-11 | 12.34 | 12.5 | 12.02 | 12.33 | -0.08% | 7,799 | 9,523,830 |
| 2024-06-07 | 11.96 | 12.4 | 11.96 | 12.34 | +3.52% | 14,237 | 17,442,925 |
| 2024-06-06 | 12.38 | 12.45 | 11.6 | 11.92 | -3.72% | 19,611 | 23,459,180 |
| 2024-06-05 | 12.75 | 12.97 | 12.32 | 12.38 | -2.9% | 13,884 | 17,377,386 |
| 2024-06-04 | 13.11 | 13.12 | 12.55 | 12.75 | -3.63% | 20,947 | 26,581,394 |
| 2024-06-03 | 13.02 | 13.33 | 13.02 | 13.23 | +0.84% | 15,492 | 20,467,858 |
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：