股票概览
11.54
-0.69%
-0.08
11.65
开盘价
11.74
最高价
11.47
最低价
24,779
成交量
数据更新至: 2024-06-28
技术指标
11.67
MA5 (5日均线)
11.99
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 | 11.65 | 11.74 | 11.47 | 11.54 | -0.69% | 24,779 | 28,847,084 |
| 2024-06-27 | 11.76 | 11.92 | 11.6 | 11.62 | -1.19% | 30,449 | 35,862,036 |
| 2024-06-26 | 11.33 | 11.76 | 11.33 | 11.76 | -0.17% | 35,149 | 40,681,120 |
| 2024-06-25 | 11.76 | 11.81 | 11.6 | 11.78 | +1.29% | 24,389 | 28,585,870 |
| 2024-06-24 | 11.98 | 12.05 | 11.59 | 11.63 | -3.65% | 30,021 | 35,192,908 |
| 2024-06-21 | 12.02 | 12.16 | 11.93 | 12.07 | +0.17% | 21,616 | 26,090,955 |
| 2024-06-20 | 12.45 | 12.45 | 11.98 | 12.05 | -2.98% | 24,533 | 29,859,275 |
| 2024-06-19 | 12.57 | 12.59 | 12.36 | 12.42 | -0.88% | 22,937 | 28,534,207 |
| 2024-06-18 | 12.5 | 12.65 | 12.42 | 12.53 | +0.16% | 25,200 | 31,540,514 |
| 2024-06-17 | 12.54 | 12.72 | 12.48 | 12.51 | -0.95% | 24,692 | 31,050,029 |
| 2024-06-14 | 12.58 | 12.75 | 12.48 | 12.63 | +0.64% | 32,749 | 41,339,415 |
| 2024-06-13 | 12.55 | 12.67 | 12.45 | 12.55 | -0.4% | 32,637 | 40,907,881 |
| 2024-06-12 | 12.11 | 12.71 | 12.08 | 12.6 | +3.96% | 57,682 | 72,101,654 |
| 2024-06-11 | 12.01 | 12.15 | 11.81 | 12.12 | +0.08% | 23,194 | 27,856,252 |
| 2024-06-07 | 11.88 | 12.11 | 11.85 | 12.11 | +3.33% | 46,160 | 55,301,106 |
| 2024-06-06 | 12.26 | 12.38 | 11.62 | 11.72 | -4.56% | 63,649 | 75,463,668 |
| 2024-06-05 | 12.75 | 12.75 | 12.28 | 12.28 | -3.76% | 44,276 | 55,407,778 |
| 2024-06-04 | 12.65 | 12.81 | 12.49 | 12.76 | +0.47% | 37,584 | 47,699,470 |
| 2024-06-03 | 12.72 | 12.87 | 12.56 | 12.7 | +0.24% | 45,166 | 57,496,581 |
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：