股票概览
12.36
+5.82%
+0.68
11.76
开盘价
12.46
最高价
11.76
最低价
371,569
成交量
数据更新至: 2024-06-28
技术指标
11.81
MA5 (5日均线)
12.07
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 | 11.76 | 12.46 | 11.76 | 12.36 | +5.82% | 371,569 | 454,137,479 |
| 2024-06-27 | 11.92 | 12.15 | 11.68 | 11.68 | -2.91% | 232,312 | 276,806,623 |
| 2024-06-26 | 11.49 | 12.08 | 11.08 | 12.03 | +4.61% | 276,929 | 323,270,821 |
| 2024-06-25 | 11.48 | 11.89 | 11.41 | 11.5 | +0.17% | 252,153 | 293,183,674 |
| 2024-06-24 | 11.88 | 12.25 | 11.35 | 11.48 | -3.61% | 269,537 | 317,300,307 |
| 2024-06-21 | 11.78 | 12.06 | 11.58 | 11.91 | +0.93% | 224,936 | 267,039,929 |
| 2024-06-20 | 12.73 | 12.77 | 11.78 | 11.8 | -8.95% | 467,922 | 568,000,388 |
| 2024-06-19 | 12.5 | 13.36 | 12.41 | 12.96 | +2.53% | 608,764 | 792,236,306 |
| 2024-06-18 | 12.38 | 12.88 | 12.28 | 12.64 | +2.43% | 423,076 | 533,337,731 |
| 2024-06-17 | 12.38 | 12.66 | 12.29 | 12.34 | -1.28% | 277,691 | 345,499,878 |
| 2024-06-14 | 12.56 | 12.82 | 12.29 | 12.5 | -1.26% | 390,784 | 488,392,035 |
| 2024-06-13 | 12.81 | 12.95 | 12.53 | 12.66 | -2.62% | 475,198 | 605,637,572 |
| 2024-06-12 | 12.94 | 13.26 | 12.58 | 13 | 0% | 633,887 | 818,115,104 |
| 2024-06-11 | 11.1 | 13.38 | 10.83 | 13 | +16.59% | 731,532 | 903,735,101 |
| 2024-06-07 | 11.66 | 11.85 | 10.98 | 11.15 | -2.28% | 280,405 | 316,598,446 |
| 2024-06-06 | 11.77 | 12.08 | 11.29 | 11.41 | -5.39% | 451,926 | 523,185,868 |
| 2024-06-05 | 11.96 | 12.65 | 11.91 | 12.06 | -0.58% | 407,738 | 499,330,848 |
| 2024-06-04 | 12 | 12.39 | 11.77 | 12.13 | -0.98% | 435,990 | 524,423,793 |
| 2024-06-03 | 11.9 | 13.16 | 11.78 | 12.25 | +1.83% | 725,118 | 902,177,308 |
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：