股票概览
10.94
-1%
-0.11
11.04
开盘价
11.14
最高价
10.9
最低价
7,189
成交量
数据更新至: 2024-06-28
技术指标
11.11
MA5 (5日均线)
11.40
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 | 11.04 | 11.14 | 10.9 | 10.94 | -1% | 7,189 | 7,928,161 |
| 2024-06-27 | 11.27 | 11.36 | 11.05 | 11.05 | -2.81% | 7,042 | 7,844,947 |
| 2024-06-26 | 11.1 | 11.38 | 11.05 | 11.37 | +2.06% | 5,983 | 6,747,923 |
| 2024-06-25 | 11.08 | 11.25 | 11.08 | 11.14 | +1% | 6,293 | 7,037,449 |
| 2024-06-24 | 11.6 | 11.6 | 11 | 11.03 | -5% | 10,981 | 12,310,756 |
| 2024-06-21 | 11.4 | 11.8 | 11.33 | 11.61 | +1.84% | 7,172 | 8,328,285 |
| 2024-06-20 | 11.62 | 11.74 | 11.4 | 11.4 | -2.4% | 6,845 | 7,901,010 |
| 2024-06-19 | 11.82 | 11.86 | 11.66 | 11.68 | -1.27% | 4,530 | 5,310,714 |
| 2024-06-18 | 11.91 | 11.99 | 11.8 | 11.83 | -0.59% | 5,480 | 6,504,858 |
| 2024-06-17 | 11.81 | 11.92 | 11.66 | 11.9 | +0.34% | 5,604 | 6,626,188 |
| 2024-06-14 | 12.13 | 12.13 | 11.7 | 11.86 | -2.15% | 11,204 | 13,278,731 |
| 2024-06-13 | 12.18 | 12.2 | 12.04 | 12.12 | -0.25% | 7,154 | 8,659,046 |
| 2024-06-12 | 12.11 | 12.28 | 12.09 | 12.15 | 0% | 5,311 | 6,464,359 |
| 2024-06-11 | 12.24 | 12.39 | 12.12 | 12.15 | -2.41% | 7,339 | 8,958,902 |
| 2024-06-07 | 12.4 | 12.55 | 12.32 | 12.45 | +1.63% | 6,746 | 8,394,224 |
| 2024-06-06 | 12.85 | 12.93 | 12.17 | 12.25 | -4.07% | 9,506 | 11,794,938 |
| 2024-06-05 | 12.85 | 12.87 | 12.66 | 12.77 | -1.77% | 8,080 | 10,335,619 |
| 2024-06-04 | 13 | 13.1 | 12.71 | 13 | +0.39% | 6,546 | 8,421,706 |
| 2024-06-03 | 13.28 | 13.28 | 12.89 | 12.95 | -2.63% | 8,927 | 11,627,814 |
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：