股票概览
10.94
-1.08%
-0.12
11.02
开盘价
11.16
最高价
10.88
最低价
49,610
成交量
数据更新至: 2024-06-28
技术指标
10.81
MA5 (5日均线)
10.97
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 | 11.02 | 11.16 | 10.88 | 10.94 | -1.08% | 49,610 | 54,647,911 |
| 2024-06-27 | 11.2 | 11.33 | 10.94 | 11.06 | -1.16% | 65,223 | 72,759,650 |
| 2024-06-26 | 10.55 | 11.35 | 10.3 | 11.19 | +8.22% | 70,959 | 76,827,427 |
| 2024-06-25 | 10.5 | 10.7 | 10.22 | 10.34 | -1.52% | 31,259 | 32,558,600 |
| 2024-06-24 | 10.89 | 10.98 | 10.45 | 10.5 | -4.72% | 37,015 | 39,321,522 |
| 2024-06-21 | 10.99 | 11.07 | 10.77 | 11.02 | -0.27% | 27,730 | 30,322,794 |
| 2024-06-20 | 11.24 | 11.36 | 11.02 | 11.05 | -2.21% | 38,347 | 42,846,244 |
| 2024-06-19 | 11.34 | 11.53 | 11.28 | 11.3 | +0.18% | 37,662 | 42,933,778 |
| 2024-06-18 | 11.21 | 11.31 | 10.96 | 11.28 | +2.27% | 36,046 | 40,460,080 |
| 2024-06-17 | 11.06 | 11.2 | 11 | 11.03 | -1.16% | 31,855 | 35,310,820 |
| 2024-06-14 | 10.97 | 11.18 | 10.82 | 11.16 | +1.45% | 36,160 | 39,903,549 |
| 2024-06-13 | 10.95 | 11.09 | 10.78 | 11 | +0.92% | 40,891 | 44,822,974 |
| 2024-06-12 | 10.51 | 10.93 | 10.51 | 10.9 | +3.12% | 41,011 | 44,432,234 |
| 2024-06-11 | 10.3 | 10.58 | 10.1 | 10.57 | +2.13% | 36,395 | 37,910,643 |
| 2024-06-07 | 10.26 | 10.41 | 10.12 | 10.35 | +1.77% | 45,951 | 47,246,056 |
| 2024-06-06 | 10.81 | 10.95 | 10.01 | 10.17 | -5.83% | 71,699 | 73,926,653 |
| 2024-06-05 | 10.85 | 11.06 | 10.78 | 10.8 | -1.19% | 38,401 | 42,017,619 |
| 2024-06-04 | 11.16 | 11.25 | 10.78 | 10.93 | -2.84% | 57,716 | 62,953,577 |
| 2024-06-03 | 11.67 | 11.72 | 11.15 | 11.25 | -3.6% | 55,932 | 63,651,211 |
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：