股票概览
11.35
-2.74%
-0.32
11.81
开盘价
11.95
最高价
11.23
最低价
100,399
成交量
数据更新至: 2024-06-28
技术指标
12.06
MA5 (5日均线)
12.27
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 | 11.81 | 11.95 | 11.23 | 11.35 | -2.74% | 100,399 | 116,102,327 |
| 2024-06-27 | 12.16 | 12.16 | 11.65 | 11.67 | -4.73% | 56,694 | 67,300,519 |
| 2024-06-26 | 12.06 | 12.27 | 11.83 | 12.25 | +1.49% | 53,640 | 64,801,895 |
| 2024-06-25 | 12.7 | 12.76 | 11.95 | 12.07 | -6.72% | 103,566 | 126,505,540 |
| 2024-06-24 | 14.61 | 14.61 | 12.58 | 12.94 | -2.56% | 194,904 | 259,615,195 |
| 2024-06-21 | 12.75 | 13.3 | 12.6 | 13.28 | +3.75% | 103,904 | 135,233,407 |
| 2024-06-20 | 12.23 | 13.02 | 12.2 | 12.8 | +4.75% | 113,336 | 144,529,282 |
| 2024-06-19 | 12.27 | 12.35 | 12.15 | 12.22 | +0.08% | 36,561 | 44,674,485 |
| 2024-06-18 | 12.05 | 12.3 | 11.75 | 12.21 | +2.18% | 52,952 | 63,799,348 |
| 2024-06-17 | 11.67 | 12 | 11.61 | 11.95 | +2.4% | 41,815 | 49,617,591 |
| 2024-06-14 | 11.71 | 11.87 | 11.47 | 11.67 | -1.27% | 54,703 | 63,689,637 |
| 2024-06-13 | 12 | 12.07 | 11.69 | 11.82 | -10.18% | 42,697 | 50,272,785 |
| 2024-06-12 | 13.37 | 13.43 | 13.06 | 13.16 | -1.5% | 41,921 | 55,372,979 |
| 2024-06-11 | 13.6 | 13.61 | 13.18 | 13.36 | 0% | 33,011 | 44,081,448 |
| 2024-06-07 | 13.18 | 13.49 | 13.14 | 13.36 | +2.06% | 43,153 | 57,320,784 |
| 2024-06-06 | 13.6 | 13.66 | 12.82 | 13.09 | -2.97% | 75,561 | 98,833,422 |
| 2024-06-05 | 13.99 | 14.3 | 13.41 | 13.49 | -2.18% | 71,780 | 98,740,067 |
| 2024-06-04 | 13.9 | 13.95 | 13.61 | 13.79 | -0.58% | 32,803 | 45,187,243 |
| 2024-06-03 | 14.02 | 14.1 | 13.72 | 13.87 | -0.86% | 35,378 | 49,204,510 |
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：