股票概览
11.92
+1.19%
+0.14
11.79
开盘价
12.07
最高价
11.68
最低价
43,366
成交量
数据更新至: 2024-06-28
技术指标
11.82
MA5 (5日均线)
12.08
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 | 11.79 | 12.07 | 11.68 | 11.92 | +1.19% | 43,366 | 51,751,846 |
| 2024-06-27 | 11.96 | 12.13 | 11.74 | 11.78 | -1.59% | 37,042 | 44,281,940 |
| 2024-06-26 | 11.66 | 12 | 11.57 | 11.97 | +2.57% | 31,029 | 36,601,868 |
| 2024-06-25 | 11.75 | 11.94 | 11.55 | 11.67 | -0.6% | 34,501 | 40,456,778 |
| 2024-06-24 | 12.13 | 12.18 | 11.67 | 11.74 | -3.61% | 46,218 | 54,897,282 |
| 2024-06-21 | 12.13 | 12.28 | 11.99 | 12.18 | +0.58% | 27,789 | 33,817,927 |
| 2024-06-20 | 12.37 | 12.45 | 12.11 | 12.11 | -2.81% | 34,404 | 42,084,566 |
| 2024-06-19 | 12.67 | 12.67 | 12.42 | 12.46 | -1.27% | 48,910 | 61,153,954 |
| 2024-06-18 | 12.3 | 12.68 | 12.3 | 12.62 | +2.52% | 44,301 | 55,594,525 |
| 2024-06-17 | 12.49 | 12.51 | 12.27 | 12.31 | -1.6% | 46,443 | 57,385,496 |
| 2024-06-14 | 12.33 | 12.65 | 12.33 | 12.51 | +0.16% | 45,082 | 56,392,139 |
| 2024-06-13 | 12.69 | 12.72 | 12.42 | 12.49 | -1.19% | 33,589 | 42,174,701 |
| 2024-06-12 | 12.53 | 12.74 | 12.47 | 12.64 | +0.72% | 30,634 | 38,654,242 |
| 2024-06-11 | 12.31 | 12.67 | 12.16 | 12.55 | +0.88% | 37,710 | 46,930,551 |
| 2024-06-07 | 12.35 | 12.6 | 12.24 | 12.44 | +1.72% | 42,086 | 52,328,516 |
| 2024-06-06 | 12.72 | 12.79 | 12.11 | 12.23 | -3.09% | 67,955 | 84,034,854 |
| 2024-06-05 | 13.1 | 13.1 | 12.61 | 12.62 | -3.44% | 59,539 | 76,384,390 |
| 2024-06-04 | 13 | 13.11 | 12.77 | 13.07 | +0.31% | 44,213 | 57,221,281 |
| 2024-06-03 | 13.24 | 13.24 | 12.91 | 13.03 | -1.44% | 44,434 | 58,059,018 |
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：