股票概览
11.63
-0.09%
-0.01
11.58
开盘价
11.82
最高价
11.47
最低价
9,945
成交量
数据更新至: 2024-06-28
技术指标
11.50
MA5 (5日均线)
11.65
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 | 11.58 | 11.82 | 11.47 | 11.63 | -0.09% | 9,945 | 11,636,209 |
| 2024-06-27 | 11.74 | 11.86 | 11.64 | 11.64 | -0.85% | 10,248 | 12,038,709 |
| 2024-06-26 | 11.32 | 11.77 | 11.21 | 11.74 | +3.62% | 13,088 | 15,053,146 |
| 2024-06-25 | 11.16 | 11.46 | 11.15 | 11.33 | +1.52% | 9,356 | 10,599,870 |
| 2024-06-24 | 11.56 | 11.59 | 11.11 | 11.16 | -4.29% | 12,641 | 14,256,229 |
| 2024-06-21 | 11.7 | 11.87 | 11.42 | 11.66 | 0% | 6,253 | 7,272,332 |
| 2024-06-20 | 11.95 | 12.05 | 11.66 | 11.66 | -2.83% | 9,316 | 10,980,538 |
| 2024-06-19 | 12.06 | 12.14 | 11.98 | 12 | -0.08% | 11,338 | 13,654,510 |
| 2024-06-18 | 11.68 | 12.03 | 11.62 | 12.01 | +2.56% | 9,266 | 11,030,828 |
| 2024-06-17 | 11.82 | 11.95 | 11.68 | 11.71 | -2.09% | 9,450 | 11,146,390 |
| 2024-06-14 | 11.91 | 11.99 | 11.81 | 11.96 | +0.08% | 7,552 | 9,004,816 |
| 2024-06-13 | 12.01 | 12.12 | 11.9 | 11.95 | -0.25% | 9,929 | 11,907,083 |
| 2024-06-12 | 11.75 | 12.04 | 11.62 | 11.98 | +1.96% | 10,974 | 13,081,868 |
| 2024-06-11 | 11.62 | 11.82 | 11.43 | 11.75 | +0.6% | 10,564 | 12,266,219 |
| 2024-06-07 | 11.42 | 11.7 | 11.32 | 11.68 | +0.09% | 17,777 | 20,602,109 |
| 2024-06-06 | 12.37 | 12.38 | 11.53 | 11.67 | -4.89% | 22,207 | 26,252,768 |
| 2024-06-05 | 12.63 | 12.64 | 12.26 | 12.27 | -2.85% | 12,759 | 15,889,067 |
| 2024-06-04 | 12.8 | 12.8 | 12.5 | 12.63 | -1.56% | 15,818 | 19,934,736 |
| 2024-06-03 | 13.13 | 13.14 | 12.72 | 12.83 | -2.06% | 17,394 | 22,432,280 |
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：