股票概览
11.35
-0.09%
-0.01
11.3
开盘价
11.64
最高价
11.25
最低价
20,595
成交量
数据更新至: 2024-06-28
技术指标
11.37
MA5 (5日均线)
11.67
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 | 11.3 | 11.64 | 11.25 | 11.35 | -0.09% | 20,595 | 23,603,163 |
| 2024-06-27 | 11.61 | 11.78 | 11.34 | 11.36 | -3.07% | 20,323 | 23,519,661 |
| 2024-06-26 | 11.2 | 11.75 | 11.11 | 11.72 | +5.11% | 26,294 | 30,171,959 |
| 2024-06-25 | 11.39 | 11.44 | 11.04 | 11.15 | -1.15% | 20,862 | 23,429,221 |
| 2024-06-24 | 11.85 | 11.85 | 11.26 | 11.28 | -4.81% | 29,342 | 33,736,196 |
| 2024-06-21 | 11.89 | 12.2 | 11.6 | 11.85 | -1.33% | 32,133 | 38,129,136 |
| 2024-06-20 | 11.92 | 12.49 | 11.9 | 12.01 | +1.18% | 39,666 | 48,371,156 |
| 2024-06-19 | 11.98 | 12.12 | 11.84 | 11.87 | -1.66% | 25,373 | 30,375,698 |
| 2024-06-18 | 12.01 | 12.12 | 11.92 | 12.07 | +0.67% | 20,421 | 24,599,070 |
| 2024-06-17 | 12.02 | 12.1 | 11.94 | 11.99 | -0.91% | 18,516 | 22,211,507 |
| 2024-06-14 | 12.24 | 12.26 | 11.96 | 12.1 | -1.87% | 27,158 | 32,795,970 |
| 2024-06-13 | 12.1 | 12.5 | 12.01 | 12.33 | +1.48% | 27,910 | 34,198,439 |
| 2024-06-12 | 11.75 | 12.33 | 11.72 | 12.15 | +2.7% | 34,520 | 41,796,631 |
| 2024-06-11 | 11.51 | 11.84 | 11.25 | 11.83 | +1.81% | 24,178 | 28,013,198 |
| 2024-06-07 | 11.48 | 11.83 | 11.48 | 11.62 | +2.38% | 28,486 | 33,145,601 |
| 2024-06-06 | 12.04 | 12.14 | 11.23 | 11.35 | -5.73% | 40,981 | 47,328,598 |
| 2024-06-05 | 12.04 | 12.48 | 11.88 | 12.04 | 0% | 31,070 | 37,812,928 |
| 2024-06-04 | 12.26 | 12.36 | 11.81 | 12.04 | -1.95% | 32,875 | 39,510,370 |
| 2024-06-03 | 12.57 | 12.64 | 12.16 | 12.28 | -2.85% | 31,973 | 39,673,095 |
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：