股票概览
11.89
+0.08%
+0.01
11.88
开盘价
12.11
最高价
11.86
最低价
34,778
成交量
数据更新至: 2024-06-28
技术指标
11.92
MA5 (5日均线)
12.31
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 | 11.88 | 12.11 | 11.86 | 11.89 | +0.08% | 34,778 | 41,699,379 |
| 2024-06-27 | 12.13 | 12.22 | 11.87 | 11.88 | -2.54% | 40,734 | 48,756,383 |
| 2024-06-26 | 11.79 | 12.23 | 11.71 | 12.19 | +3.31% | 46,623 | 55,945,897 |
| 2024-06-25 | 11.83 | 12.01 | 11.71 | 11.8 | -0.34% | 41,525 | 49,182,093 |
| 2024-06-24 | 12.25 | 12.25 | 11.83 | 11.84 | -4.13% | 55,582 | 66,683,427 |
| 2024-06-21 | 12.35 | 12.53 | 12.27 | 12.35 | -0.08% | 30,280 | 37,456,221 |
| 2024-06-20 | 12.72 | 12.88 | 12.36 | 12.36 | -3.06% | 57,787 | 72,505,596 |
| 2024-06-19 | 13.08 | 13.16 | 12.73 | 12.75 | -2.52% | 43,694 | 56,276,999 |
| 2024-06-18 | 12.9 | 13.11 | 12.85 | 13.08 | +1.08% | 48,795 | 63,539,137 |
| 2024-06-17 | 12.75 | 13.2 | 12.63 | 12.94 | +0.15% | 65,591 | 84,808,109 |
| 2024-06-14 | 13.2 | 13.2 | 12.69 | 12.92 | -2.27% | 134,764 | 172,779,326 |
| 2024-06-13 | 13.7 | 13.72 | 13.21 | 13.22 | -3.15% | 88,974 | 118,609,512 |
| 2024-06-12 | 13.52 | 13.89 | 13.52 | 13.65 | +0.22% | 59,049 | 80,839,290 |
| 2024-06-11 | 13.52 | 13.68 | 13.31 | 13.62 | +0.74% | 41,499 | 56,110,011 |
| 2024-06-07 | 13.53 | 13.72 | 13.39 | 13.52 | +0.22% | 38,141 | 51,670,648 |
| 2024-06-06 | 13.89 | 13.99 | 13.46 | 13.49 | -2.53% | 52,325 | 71,305,767 |
| 2024-06-05 | 14.04 | 14.13 | 13.83 | 13.84 | -1.42% | 33,042 | 46,146,140 |
| 2024-06-04 | 13.72 | 14.04 | 13.71 | 14.04 | +1.74% | 38,628 | 53,660,040 |
| 2024-06-03 | 14.12 | 14.12 | 13.74 | 13.8 | -2.34% | 54,572 | 75,759,260 |
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：