股票概览
11.41
-1.81%
-0.21
11.6
开盘价
11.78
最高价
11.38
最低价
40,851
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
11.96
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 | 11.6 | 11.78 | 11.38 | 11.41 | -1.81% | 40,851 | 47,253,965 |
| 2024-06-27 | 11.98 | 11.98 | 11.5 | 11.62 | -3.09% | 46,013 | 53,448,046 |
| 2024-06-26 | 11.82 | 11.99 | 11.7 | 11.99 | +2.04% | 22,869 | 27,095,040 |
| 2024-06-25 | 11.68 | 11.94 | 11.66 | 11.75 | +0.43% | 29,258 | 34,530,608 |
| 2024-06-24 | 12.1 | 12.1 | 11.64 | 11.7 | -2.82% | 35,359 | 41,599,795 |
| 2024-06-21 | 11.98 | 12.15 | 11.94 | 12.04 | +0.33% | 31,013 | 37,351,088 |
| 2024-06-20 | 12.22 | 12.3 | 11.99 | 12 | -1.88% | 29,936 | 36,235,657 |
| 2024-06-19 | 12.37 | 12.43 | 12.16 | 12.23 | -1.13% | 32,021 | 39,340,758 |
| 2024-06-18 | 12.57 | 12.57 | 12.31 | 12.37 | -0.72% | 41,050 | 50,918,309 |
| 2024-06-17 | 12.41 | 12.58 | 12.32 | 12.46 | +0.08% | 41,925 | 52,281,122 |
| 2024-06-14 | 12.5 | 12.59 | 12.14 | 12.45 | -2.51% | 46,097 | 56,920,097 |
| 2024-06-13 | 12.77 | 12.92 | 12.61 | 12.77 | -0.55% | 41,300 | 52,570,353 |
| 2024-06-12 | 13.08 | 13.13 | 12.79 | 12.84 | -1.15% | 44,716 | 57,873,213 |
| 2024-06-11 | 12.84 | 13.09 | 12.72 | 12.99 | +0.54% | 40,882 | 52,896,196 |
| 2024-06-07 | 12.97 | 13.11 | 12.8 | 12.92 | -0.08% | 41,397 | 53,655,704 |
| 2024-06-06 | 13.22 | 13.29 | 12.87 | 12.93 | -2.27% | 76,255 | 99,419,493 |
| 2024-06-05 | 13.47 | 13.56 | 13.21 | 13.23 | -1.34% | 33,931 | 45,360,625 |
| 2024-06-04 | 13.17 | 13.44 | 13.16 | 13.41 | +1.36% | 36,726 | 48,892,376 |
| 2024-06-03 | 13.28 | 13.48 | 13.13 | 13.23 | -0.38% | 39,537 | 52,489,193 |
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：