股票概览
11.17
+0.27%
+0.03
11.15
开盘价
11.28
最高价
11.06
最低价
22,575
成交量
数据更新至: 2024-06-28
技术指标
11.19
MA5 (5日均线)
11.31
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 | 11.15 | 11.28 | 11.06 | 11.17 | +0.27% | 22,575 | 25,239,463 |
| 2024-06-27 | 11.42 | 11.56 | 11.14 | 11.14 | -3.05% | 15,784 | 17,887,194 |
| 2024-06-26 | 11.16 | 11.5 | 11.1 | 11.49 | +2.86% | 21,345 | 24,220,526 |
| 2024-06-25 | 11 | 11.2 | 10.85 | 11.17 | +1.55% | 25,035 | 27,751,817 |
| 2024-06-24 | 11.37 | 11.39 | 11 | 11 | -4.35% | 35,083 | 38,974,355 |
| 2024-06-21 | 11.13 | 11.53 | 11.02 | 11.5 | +3.14% | 27,850 | 31,723,028 |
| 2024-06-20 | 11.39 | 11.57 | 11.1 | 11.15 | -2.11% | 24,592 | 27,769,802 |
| 2024-06-19 | 11.51 | 11.62 | 11.37 | 11.39 | -1.21% | 14,685 | 16,805,418 |
| 2024-06-18 | 11.48 | 11.65 | 11.4 | 11.53 | 0% | 19,587 | 22,591,068 |
| 2024-06-17 | 11.66 | 11.72 | 11.5 | 11.53 | -1.11% | 15,794 | 18,306,809 |
| 2024-06-14 | 11.88 | 11.88 | 11.48 | 11.66 | -1.44% | 24,967 | 29,012,359 |
| 2024-06-13 | 11.97 | 12.06 | 11.8 | 11.83 | -1.17% | 22,335 | 26,552,469 |
| 2024-06-12 | 11.7 | 12.1 | 11.68 | 11.97 | +1.96% | 26,500 | 31,636,455 |
| 2024-06-11 | 11.52 | 11.75 | 11.26 | 11.74 | +2.09% | 24,706 | 28,536,556 |
| 2024-06-07 | 11.28 | 11.57 | 11.25 | 11.5 | +3.05% | 29,878 | 34,158,102 |
| 2024-06-06 | 11.7 | 11.82 | 11.04 | 11.16 | -5.02% | 48,833 | 55,209,983 |
| 2024-06-05 | 12.01 | 12.03 | 11.74 | 11.75 | -1.92% | 28,317 | 33,529,091 |
| 2024-06-04 | 12.16 | 12.18 | 11.88 | 11.98 | -1.56% | 28,782 | 34,484,589 |
| 2024-06-03 | 12.6 | 12.6 | 12.13 | 12.17 | -2.87% | 32,412 | 39,861,034 |
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：