股票概览
11.83
+2.51%
+0.29
11.45
开盘价
11.99
最高价
11.45
最低价
16,393
成交量
数据更新至: 2024-06-28
技术指标
11.69
MA5 (5日均线)
11.97
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 | 11.45 | 11.99 | 11.45 | 11.83 | +2.51% | 16,393 | 19,364,187 |
| 2024-06-27 | 11.82 | 11.91 | 11.5 | 11.54 | -2.62% | 10,205 | 11,930,554 |
| 2024-06-26 | 11.57 | 11.87 | 11.42 | 11.85 | +1.46% | 16,807 | 19,611,295 |
| 2024-06-25 | 11.59 | 11.74 | 11.41 | 11.68 | +1.3% | 10,847 | 12,509,770 |
| 2024-06-24 | 12.12 | 12.17 | 11.42 | 11.53 | -5.34% | 23,393 | 27,418,126 |
| 2024-06-21 | 12.41 | 12.45 | 12.13 | 12.18 | -1.77% | 15,706 | 19,292,940 |
| 2024-06-20 | 12.31 | 12.5 | 12.27 | 12.4 | +0.32% | 21,940 | 27,240,076 |
| 2024-06-19 | 12.2 | 12.43 | 12.18 | 12.36 | +0.9% | 18,189 | 22,411,337 |
| 2024-06-18 | 12.05 | 12.34 | 11.91 | 12.25 | +1.49% | 16,837 | 20,481,164 |
| 2024-06-17 | 12 | 12.21 | 11.88 | 12.07 | -0.58% | 14,736 | 17,746,620 |
| 2024-06-14 | 11.87 | 12.28 | 11.72 | 12.14 | +2.53% | 21,720 | 26,329,614 |
| 2024-06-13 | 11.87 | 11.87 | 11.69 | 11.84 | +0.68% | 15,847 | 18,648,239 |
| 2024-06-12 | 11.77 | 11.88 | 11.6 | 11.76 | -0.17% | 17,370 | 20,423,687 |
| 2024-06-11 | 11.68 | 11.82 | 11.42 | 11.78 | +0.43% | 15,945 | 18,564,455 |
| 2024-06-07 | 11.29 | 11.79 | 11.28 | 11.73 | +4.64% | 21,065 | 24,421,970 |
| 2024-06-06 | 11.83 | 11.89 | 11.08 | 11.21 | -5.24% | 25,922 | 29,587,632 |
| 2024-06-05 | 12.18 | 12.25 | 11.81 | 11.83 | -4.06% | 22,516 | 27,106,290 |
| 2024-06-04 | 12.52 | 12.52 | 12.05 | 12.33 | -1.75% | 24,046 | 29,310,636 |
| 2024-06-03 | 13 | 13 | 12.45 | 12.55 | -3.54% | 21,160 | 26,766,905 |
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：