股票概览
11.32
+0.35%
+0.04
11.29
开盘价
11.55
最高价
11.21
最低价
6,929
成交量
数据更新至: 2024-06-28
技术指标
11.15
MA5 (5日均线)
11.26
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 | 11.29 | 11.55 | 11.21 | 11.32 | +0.35% | 6,929 | 7,896,175 |
| 2024-06-27 | 11.5 | 11.59 | 11.28 | 11.28 | -1.66% | 13,044 | 14,932,964 |
| 2024-06-26 | 10.93 | 11.48 | 10.7 | 11.47 | +5.42% | 12,173 | 13,522,777 |
| 2024-06-25 | 10.73 | 11.15 | 10.66 | 10.88 | +0.65% | 15,709 | 17,199,425 |
| 2024-06-24 | 11.29 | 11.3 | 10.6 | 10.81 | -4.08% | 21,087 | 23,050,824 |
| 2024-06-21 | 11.55 | 11.57 | 11.15 | 11.27 | -3.84% | 16,864 | 19,125,636 |
| 2024-06-20 | 11.37 | 12.5 | 11.18 | 11.72 | +2.99% | 35,356 | 42,482,935 |
| 2024-06-19 | 11.41 | 11.65 | 11.15 | 11.38 | +0.44% | 17,538 | 19,862,794 |
| 2024-06-18 | 11.03 | 11.41 | 11.03 | 11.33 | +1.52% | 15,454 | 17,395,982 |
| 2024-06-17 | 11.1 | 11.32 | 11.01 | 11.16 | -1.41% | 15,864 | 17,703,664 |
| 2024-06-14 | 12.2 | 12.62 | 11.3 | 11.32 | -3.41% | 24,948 | 29,330,026 |
| 2024-06-13 | 11.27 | 12.38 | 10.89 | 11.72 | +5.02% | 23,120 | 26,911,618 |
| 2024-06-12 | 10.82 | 11.25 | 10.82 | 11.16 | +1.55% | 7,520 | 8,373,126 |
| 2024-06-11 | 10.8 | 11.08 | 10.51 | 10.99 | +1.76% | 8,360 | 9,055,932 |
| 2024-06-07 | 10.45 | 10.93 | 10.38 | 10.8 | +4.05% | 10,491 | 11,294,479 |
| 2024-06-06 | 11.31 | 11.4 | 10.16 | 10.38 | -8.06% | 20,365 | 21,581,373 |
| 2024-06-05 | 11.42 | 11.66 | 11.25 | 11.29 | -2.59% | 8,650 | 9,895,412 |
| 2024-06-04 | 12.01 | 12.02 | 11.42 | 11.59 | -3.74% | 11,638 | 13,513,014 |
| 2024-06-03 | 12.56 | 12.56 | 11.91 | 12.04 | -3.76% | 9,383 | 11,442,703 |
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：