股票概览
11.01
+2.32%
+0.25
10.76
开盘价
11.53
最高价
10.71
最低价
48,952
成交量
数据更新至: 2024-06-28
技术指标
10.92
MA5 (5日均线)
11.17
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 | 10.76 | 11.53 | 10.71 | 11.01 | +2.32% | 48,952 | 54,863,810 |
| 2024-06-27 | 11.22 | 11.23 | 10.75 | 10.76 | -4.19% | 27,262 | 29,928,761 |
| 2024-06-26 | 10.74 | 11.37 | 10.64 | 11.23 | +4.66% | 32,338 | 35,605,610 |
| 2024-06-25 | 10.88 | 10.94 | 10.65 | 10.73 | -1.2% | 30,329 | 32,671,230 |
| 2024-06-24 | 11.26 | 11.3 | 10.7 | 10.86 | -3.55% | 41,164 | 44,902,267 |
| 2024-06-21 | 11.41 | 11.49 | 11.25 | 11.26 | -1.83% | 20,149 | 22,833,852 |
| 2024-06-20 | 11.35 | 11.5 | 11.2 | 11.47 | +0.97% | 23,582 | 26,728,835 |
| 2024-06-19 | 11.57 | 11.57 | 11.35 | 11.36 | -0.96% | 16,044 | 18,386,316 |
| 2024-06-18 | 11.46 | 11.63 | 11.41 | 11.47 | -0.35% | 16,517 | 19,041,359 |
| 2024-06-17 | 11.49 | 11.58 | 11.37 | 11.51 | -0.09% | 12,513 | 14,370,291 |
| 2024-06-14 | 11.78 | 11.78 | 11.32 | 11.52 | -0.95% | 17,055 | 19,562,220 |
| 2024-06-13 | 11.82 | 11.88 | 11.55 | 11.63 | -1.36% | 16,694 | 19,470,220 |
| 2024-06-12 | 11.57 | 11.96 | 11.5 | 11.79 | +2.17% | 25,804 | 30,422,621 |
| 2024-06-11 | 11.13 | 11.6 | 11.06 | 11.54 | +1.58% | 20,970 | 23,927,640 |
| 2024-06-07 | 11.49 | 11.59 | 11.28 | 11.36 | +0.71% | 27,345 | 31,197,791 |
| 2024-06-06 | 11.8 | 11.81 | 10.98 | 11.28 | -2.84% | 50,549 | 57,096,213 |
| 2024-06-05 | 11.95 | 11.95 | 11.58 | 11.61 | -2.03% | 45,054 | 52,781,542 |
| 2024-06-04 | 11.85 | 11.91 | 11.63 | 11.85 | -0.59% | 27,342 | 32,216,145 |
| 2024-06-03 | 11.96 | 12.2 | 11.76 | 11.92 | +0.42% | 39,290 | 46,986,209 |
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：