股票概览
11.52
-5.65%
-0.69
12.16
开盘价
12.69
最高价
11.47
最低价
204,217
成交量
数据更新至: 2024-06-28
技术指标
12.51
MA5 (5日均线)
11.74
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 | 12.16 | 12.69 | 11.47 | 11.52 | -5.65% | 204,217 | 243,979,831 |
| 2024-06-27 | 12.35 | 12.86 | 12.11 | 12.21 | -4.76% | 176,641 | 218,747,795 |
| 2024-06-26 | 12.09 | 13.06 | 11.76 | 12.82 | -1.08% | 260,755 | 324,573,541 |
| 2024-06-25 | 12.61 | 13.45 | 11.95 | 12.96 | -0.54% | 294,268 | 370,316,256 |
| 2024-06-24 | 11.54 | 14.4 | 11.54 | 13.03 | +4.74% | 354,325 | 454,937,251 |
| 2024-06-21 | 11.2 | 13.08 | 10.92 | 12.44 | +10.87% | 333,290 | 403,070,685 |
| 2024-06-20 | 11.89 | 11.89 | 11.09 | 11.22 | -5.63% | 268,300 | 305,583,601 |
| 2024-06-19 | 10.04 | 11.89 | 10.04 | 11.89 | +19.98% | 171,763 | 197,519,501 |
| 2024-06-18 | 9.4 | 9.96 | 9.2 | 9.91 | +5.88% | 64,182 | 62,746,171 |
| 2024-06-17 | 9.53 | 9.58 | 9.3 | 9.36 | -1.78% | 30,744 | 28,989,470 |
| 2024-06-14 | 9.52 | 9.64 | 9.29 | 9.53 | 0% | 39,062 | 37,057,786 |
| 2024-06-13 | 9.51 | 9.76 | 9.37 | 9.53 | +0.21% | 50,429 | 48,344,330 |
| 2024-06-12 | 9.32 | 9.55 | 9.28 | 9.51 | +2.7% | 37,744 | 35,764,262 |
| 2024-06-11 | 9.05 | 9.34 | 8.8 | 9.26 | +0.87% | 44,995 | 41,122,314 |
| 2024-06-07 | 8.98 | 9.31 | 8.88 | 9.18 | +5.03% | 49,828 | 45,475,919 |
| 2024-06-06 | 9.52 | 9.59 | 8.57 | 8.74 | -7.22% | 58,466 | 52,064,242 |
| 2024-06-05 | 9.6 | 9.79 | 9.41 | 9.42 | -2.08% | 27,073 | 25,786,450 |
| 2024-06-04 | 10.05 | 10.07 | 9.4 | 9.62 | -4.18% | 50,546 | 48,382,115 |
| 2024-06-03 | 10.36 | 10.47 | 9.96 | 10.04 | -3.65% | 38,797 | 39,413,304 |
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：