股票概览
12.23
+3.91%
+0.46
11.8
开盘价
12.62
最高价
11.8
最低价
144,412
成交量
数据更新至: 2024-06-28
技术指标
11.86
MA5 (5日均线)
12.29
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 | 11.8 | 12.62 | 11.8 | 12.23 | +3.91% | 144,412 | 177,902,735 |
| 2024-06-27 | 11.91 | 12.09 | 11.76 | 11.77 | -2.16% | 60,417 | 72,061,946 |
| 2024-06-26 | 11.63 | 12.03 | 11.4 | 12.03 | +3% | 80,938 | 95,281,866 |
| 2024-06-25 | 11.65 | 12.04 | 11.6 | 11.68 | +0.6% | 83,257 | 98,050,662 |
| 2024-06-24 | 12.1 | 12.28 | 11.61 | 11.61 | -4.6% | 107,882 | 127,949,420 |
| 2024-06-21 | 12.31 | 12.47 | 12.16 | 12.17 | -1.38% | 88,537 | 108,720,883 |
| 2024-06-20 | 13.09 | 13.15 | 12.31 | 12.34 | -6.3% | 161,560 | 204,112,253 |
| 2024-06-19 | 13.08 | 13.53 | 12.9 | 13.17 | +0.23% | 194,803 | 258,518,377 |
| 2024-06-18 | 12.69 | 13.15 | 12.69 | 13.14 | +2.9% | 134,028 | 174,282,662 |
| 2024-06-17 | 12.8 | 13.1 | 12.76 | 12.77 | -0.16% | 100,497 | 129,759,018 |
| 2024-06-14 | 12.88 | 12.94 | 12.67 | 12.79 | -1.31% | 96,094 | 122,765,997 |
| 2024-06-13 | 13.04 | 13.15 | 12.83 | 12.96 | -1.07% | 98,382 | 127,429,123 |
| 2024-06-12 | 12.88 | 13.24 | 12.81 | 13.1 | +0.85% | 105,027 | 137,643,594 |
| 2024-06-11 | 12.78 | 13.05 | 12.4 | 12.99 | +0.85% | 97,461 | 124,602,602 |
| 2024-06-07 | 12.8 | 12.97 | 12.62 | 12.88 | +1.82% | 109,027 | 139,769,716 |
| 2024-06-06 | 13.33 | 13.34 | 12.5 | 12.65 | -4.31% | 172,999 | 220,501,974 |
| 2024-06-05 | 13.36 | 13.68 | 13.2 | 13.22 | -1.86% | 136,263 | 183,202,041 |
| 2024-06-04 | 13.43 | 13.75 | 13.2 | 13.47 | -1.03% | 155,413 | 208,967,820 |
| 2024-06-03 | 14 | 14.41 | 13.48 | 13.61 | -2.92% | 237,817 | 332,744,575 |
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：