股票概览
11.31
-1.05%
-0.12
11.44
开盘价
11.76
最高价
11.31
最低价
224,667
成交量
数据更新至: 2024-06-28
技术指标
11.02
MA5 (5日均线)
11.21
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 | 11.44 | 11.76 | 11.31 | 11.31 | -1.05% | 224,667 | 258,941,253 |
| 2024-06-27 | 11.35 | 11.72 | 11.31 | 11.43 | -0.61% | 258,915 | 297,987,057 |
| 2024-06-26 | 10.33 | 11.65 | 10.31 | 11.5 | +11.76% | 341,206 | 376,268,315 |
| 2024-06-25 | 10.78 | 10.78 | 10.28 | 10.29 | -2.83% | 155,332 | 161,576,892 |
| 2024-06-24 | 11.15 | 11.4 | 10.58 | 10.59 | -5.61% | 200,154 | 219,772,448 |
| 2024-06-21 | 11.3 | 11.52 | 11.2 | 11.22 | -2.6% | 196,513 | 222,187,504 |
| 2024-06-20 | 11.53 | 12.2 | 11.52 | 11.52 | -0.86% | 319,981 | 380,640,559 |
| 2024-06-19 | 11.5 | 11.81 | 11.33 | 11.62 | +1.13% | 220,497 | 255,272,305 |
| 2024-06-18 | 11.11 | 11.58 | 11.11 | 11.49 | +3.14% | 198,766 | 227,358,128 |
| 2024-06-17 | 11.03 | 11.28 | 11.01 | 11.14 | +0.72% | 135,848 | 151,480,016 |
| 2024-06-14 | 11.02 | 11.11 | 10.85 | 11.06 | -0.54% | 155,312 | 170,655,342 |
| 2024-06-13 | 11 | 11.36 | 11 | 11.12 | +1.83% | 197,092 | 220,650,061 |
| 2024-06-12 | 10.76 | 11.01 | 10.71 | 10.92 | +1.49% | 128,377 | 140,269,773 |
| 2024-06-11 | 10.65 | 10.79 | 10.43 | 10.76 | +1.32% | 152,702 | 163,026,887 |
| 2024-06-07 | 10.68 | 10.98 | 10.54 | 10.62 | +1.63% | 132,821 | 142,538,869 |
| 2024-06-06 | 10.98 | 11.06 | 10.42 | 10.45 | -3.69% | 173,579 | 185,045,231 |
| 2024-06-05 | 10.64 | 11.25 | 10.58 | 10.85 | +2.26% | 200,055 | 218,490,616 |
| 2024-06-04 | 10.86 | 10.86 | 10.51 | 10.61 | -2.3% | 127,098 | 135,039,805 |
| 2024-06-03 | 11.15 | 11.2 | 10.77 | 10.86 | -2.25% | 117,260 | 128,320,264 |
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：