股票概览
11.83
+2.34%
+0.27
11.56
开盘价
11.98
最高价
11.53
最低价
100,221
成交量
数据更新至: 2024-06-28
技术指标
11.97
MA5 (5日均线)
12.19
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 | 11.56 | 11.98 | 11.53 | 11.83 | +2.34% | 100,221 | 118,332,713 |
| 2024-06-27 | 11.98 | 12 | 11.5 | 11.56 | -4.7% | 134,344 | 156,963,072 |
| 2024-06-26 | 12.12 | 12.16 | 11.78 | 12.13 | -0.57% | 138,389 | 165,115,734 |
| 2024-06-25 | 12.13 | 12.39 | 11.97 | 12.2 | +0.66% | 87,468 | 106,569,268 |
| 2024-06-24 | 12.21 | 12.4 | 12.11 | 12.12 | -3.81% | 139,787 | 171,170,830 |
| 2024-06-21 | 12.96 | 13.12 | 12.55 | 12.6 | -1.72% | 214,540 | 274,176,294 |
| 2024-06-20 | 12.45 | 13.07 | 12.38 | 12.82 | +4.4% | 262,330 | 335,391,275 |
| 2024-06-19 | 12.25 | 12.5 | 12.24 | 12.28 | +0.33% | 91,772 | 113,325,997 |
| 2024-06-18 | 12.2 | 12.48 | 12.08 | 12.24 | +0.99% | 118,001 | 144,833,515 |
| 2024-06-17 | 12.5 | 12.63 | 12.06 | 12.12 | -3.04% | 155,666 | 190,933,060 |
| 2024-06-14 | 12.49 | 12.6 | 12.41 | 12.5 | -0.95% | 95,343 | 118,982,241 |
| 2024-06-13 | 12.8 | 12.84 | 12.31 | 12.62 | -3.37% | 157,858 | 198,377,752 |
| 2024-06-12 | 12.61 | 13.14 | 12.61 | 13.06 | +2.03% | 110,006 | 142,260,747 |
| 2024-06-11 | 12.85 | 12.9 | 12.45 | 12.8 | -5.88% | 222,940 | 281,706,268 |
| 2024-06-07 | 13.58 | 14.08 | 13.22 | 13.6 | +4.78% | 280,342 | 382,451,763 |
| 2024-06-06 | 13.2 | 13.37 | 12.91 | 12.98 | +0.93% | 168,396 | 220,872,578 |
| 2024-06-05 | 12.79 | 13.1 | 12.56 | 12.86 | -3.74% | 216,300 | 276,329,047 |
| 2024-06-04 | 13.39 | 13.63 | 13.07 | 13.36 | +0.68% | 175,064 | 233,279,529 |
| 2024-06-03 | 14.1 | 14.25 | 13.04 | 13.27 | -7.98% | 404,417 | 545,690,158 |
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：