股票概览
12.28
+2.85%
+0.34
11.93
开盘价
12.47
最高价
11.85
最低价
43,513
成交量
数据更新至: 2024-06-28
技术指标
11.95
MA5 (5日均线)
12.38
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 | 11.93 | 12.47 | 11.85 | 12.28 | +2.85% | 43,513 | 53,528,059 |
| 2024-06-27 | 12.25 | 12.31 | 11.92 | 11.94 | -2.61% | 40,615 | 49,292,929 |
| 2024-06-26 | 11.51 | 12.28 | 11.37 | 12.26 | +5.6% | 47,284 | 56,088,405 |
| 2024-06-25 | 11.74 | 11.83 | 11.46 | 11.61 | -0.43% | 39,311 | 45,837,794 |
| 2024-06-24 | 12.29 | 12.29 | 11.64 | 11.66 | -5.89% | 52,847 | 62,799,569 |
| 2024-06-21 | 12.41 | 12.49 | 12.08 | 12.39 | -0.16% | 31,862 | 39,289,853 |
| 2024-06-20 | 12.99 | 13.05 | 12.41 | 12.41 | -4.46% | 44,949 | 57,050,182 |
| 2024-06-19 | 13.24 | 13.33 | 12.97 | 12.99 | -1.74% | 32,347 | 42,249,150 |
| 2024-06-18 | 13 | 13.25 | 12.93 | 13.22 | +1.54% | 38,404 | 50,574,942 |
| 2024-06-17 | 12.92 | 13.14 | 12.9 | 13.02 | +0.15% | 40,329 | 52,594,790 |
| 2024-06-14 | 13.09 | 13.17 | 12.9 | 13 | -0.69% | 36,260 | 47,156,451 |
| 2024-06-13 | 13.19 | 13.33 | 13.01 | 13.09 | -0.83% | 52,608 | 69,314,323 |
| 2024-06-12 | 12.88 | 13.26 | 12.88 | 13.2 | +1.93% | 61,529 | 80,983,911 |
| 2024-06-11 | 12.62 | 13.28 | 12.32 | 12.95 | +2.61% | 70,479 | 90,185,306 |
| 2024-06-07 | 12.58 | 12.88 | 12.49 | 12.62 | +2.1% | 40,269 | 51,036,974 |
| 2024-06-06 | 12.8 | 13.15 | 12.32 | 12.36 | -3.44% | 51,560 | 64,974,467 |
| 2024-06-05 | 13.09 | 13.2 | 12.8 | 12.8 | -2.74% | 42,517 | 55,254,341 |
| 2024-06-04 | 13.55 | 13.55 | 13.08 | 13.16 | -2.3% | 49,163 | 64,770,569 |
| 2024-06-03 | 13.88 | 13.93 | 13.3 | 13.47 | -1.68% | 50,818 | 68,680,417 |
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：