股票概览
11.41
+0.53%
+0.06
11.41
开盘价
11.64
最高价
11.3
最低价
6,101
成交量
数据更新至: 2024-06-28
技术指标
11.30
MA5 (5日均线)
11.56
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 | 11.41 | 11.64 | 11.3 | 11.41 | +0.53% | 6,101 | 7,005,260 |
| 2024-06-27 | 11.47 | 11.63 | 11.28 | 11.35 | -1.05% | 4,491 | 5,158,214 |
| 2024-06-26 | 11.03 | 11.58 | 10.89 | 11.47 | +2.32% | 7,859 | 8,827,337 |
| 2024-06-25 | 11.06 | 11.36 | 11.04 | 11.21 | +1.17% | 5,740 | 6,426,719 |
| 2024-06-24 | 11.66 | 11.69 | 11.01 | 11.08 | -5.94% | 8,299 | 9,351,394 |
| 2024-06-21 | 12.02 | 12.02 | 11.7 | 11.78 | -1.83% | 4,085 | 4,809,035 |
| 2024-06-20 | 11.75 | 12.02 | 11.71 | 12 | +1.61% | 7,879 | 9,382,015 |
| 2024-06-19 | 11.89 | 11.92 | 11.56 | 11.81 | +0.68% | 4,486 | 5,289,366 |
| 2024-06-18 | 11.61 | 11.82 | 11.6 | 11.73 | +0.09% | 3,612 | 4,232,299 |
| 2024-06-17 | 11.66 | 11.82 | 11.6 | 11.72 | -2.17% | 4,293 | 5,015,461 |
| 2024-06-14 | 12.01 | 12.04 | 11.83 | 11.98 | -0.17% | 4,735 | 5,642,229 |
| 2024-06-13 | 11.84 | 12.09 | 11.73 | 12 | +1.52% | 5,051 | 6,024,751 |
| 2024-06-12 | 11.4 | 11.83 | 11.37 | 11.82 | +2.25% | 4,586 | 5,383,370 |
| 2024-06-11 | 11.58 | 11.61 | 11.18 | 11.56 | +0.78% | 4,445 | 5,070,314 |
| 2024-06-07 | 11.3 | 11.61 | 11.23 | 11.47 | +2.14% | 7,000 | 8,027,641 |
| 2024-06-06 | 11.63 | 11.72 | 11 | 11.23 | -2.77% | 13,107 | 14,753,279 |
| 2024-06-05 | 11.73 | 11.9 | 11.46 | 11.55 | -3.1% | 7,637 | 8,875,217 |
| 2024-06-04 | 12.02 | 12.08 | 11.58 | 11.92 | -1.32% | 7,702 | 9,117,358 |
| 2024-06-03 | 12.66 | 12.66 | 12 | 12.08 | -4.66% | 12,763 | 15,694,466 |
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：