股票概览
11.29
+0.27%
+0.03
11.25
开盘价
11.5
最高价
11.19
最低价
11,575
成交量
数据更新至: 2024-06-28
技术指标
11.14
MA5 (5日均线)
11.29
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 | 11.25 | 11.5 | 11.19 | 11.29 | +0.27% | 11,575 | 13,167,068 |
| 2024-06-27 | 11.27 | 11.46 | 11.23 | 11.26 | -0.97% | 9,354 | 10,594,252 |
| 2024-06-26 | 10.99 | 11.39 | 10.9 | 11.37 | +3.27% | 11,237 | 12,601,430 |
| 2024-06-25 | 10.77 | 11.16 | 10.77 | 11.01 | +2.23% | 14,324 | 15,762,257 |
| 2024-06-24 | 11.19 | 11.2 | 10.72 | 10.77 | -4.35% | 20,378 | 22,185,545 |
| 2024-06-21 | 11.23 | 11.4 | 11.16 | 11.26 | -0.27% | 7,325 | 8,272,810 |
| 2024-06-20 | 11.53 | 11.62 | 11.28 | 11.29 | -2.5% | 11,590 | 13,204,855 |
| 2024-06-19 | 11.6 | 11.7 | 11.47 | 11.58 | -0.17% | 8,051 | 9,319,666 |
| 2024-06-18 | 11.49 | 11.65 | 11.45 | 11.6 | +0.87% | 9,094 | 10,513,129 |
| 2024-06-17 | 11.71 | 11.85 | 11.48 | 11.5 | -2.87% | 12,761 | 14,776,280 |
| 2024-06-14 | 11.87 | 11.9 | 11.56 | 11.84 | +0.68% | 9,360 | 11,045,029 |
| 2024-06-13 | 11.96 | 12.01 | 11.71 | 11.76 | -1.67% | 6,972 | 8,246,742 |
| 2024-06-12 | 11.63 | 11.98 | 11.63 | 11.96 | +2.57% | 11,472 | 13,625,439 |
| 2024-06-11 | 11.68 | 11.78 | 11.39 | 11.66 | +0.26% | 12,861 | 14,903,753 |
| 2024-06-07 | 11.3 | 11.7 | 11.26 | 11.63 | +4.4% | 19,819 | 22,815,698 |
| 2024-06-06 | 11.78 | 11.84 | 10.98 | 11.14 | -5.43% | 24,703 | 27,938,500 |
| 2024-06-05 | 12.09 | 12.15 | 11.78 | 11.78 | -3.05% | 15,132 | 18,011,782 |
| 2024-06-04 | 12.34 | 12.38 | 11.94 | 12.15 | -1.62% | 18,569 | 22,437,101 |
| 2024-06-03 | 12.79 | 12.79 | 12.24 | 12.35 | -2.99% | 17,616 | 22,032,847 |
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：