股票概览
11.87
-0.75%
-0.09
11.75
开盘价
12
最高价
11.71
最低价
7,153
成交量
数据更新至: 2024-06-28
技术指标
11.90
MA5 (5日均线)
12.06
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 | 11.75 | 12 | 11.71 | 11.87 | -0.75% | 7,153 | 8,513,279 |
| 2024-06-27 | 12.14 | 12.34 | 11.91 | 11.96 | -1.81% | 8,702 | 10,512,666 |
| 2024-06-26 | 11.81 | 12.23 | 11.71 | 12.18 | +2.87% | 12,231 | 14,706,199 |
| 2024-06-25 | 11.7 | 12.08 | 11.66 | 11.84 | +1.54% | 13,900 | 16,549,414 |
| 2024-06-24 | 12 | 12.03 | 11.59 | 11.66 | -3.87% | 13,155 | 15,399,895 |
| 2024-06-21 | 12 | 12.26 | 11.85 | 12.13 | +0.08% | 7,523 | 9,121,582 |
| 2024-06-20 | 12.34 | 12.37 | 12.01 | 12.12 | -1.78% | 7,948 | 9,651,649 |
| 2024-06-19 | 12.34 | 12.48 | 12.24 | 12.34 | +0.41% | 6,327 | 7,822,267 |
| 2024-06-18 | 12.18 | 12.38 | 12.05 | 12.29 | +0.9% | 7,834 | 9,619,707 |
| 2024-06-17 | 12.37 | 12.46 | 12.1 | 12.18 | -2.33% | 10,711 | 13,122,985 |
| 2024-06-14 | 12.48 | 12.51 | 12.14 | 12.47 | -0.24% | 7,999 | 9,902,163 |
| 2024-06-13 | 12.5 | 12.59 | 12.26 | 12.5 | -0.24% | 11,573 | 14,400,337 |
| 2024-06-12 | 12.12 | 12.57 | 12.07 | 12.53 | +2.96% | 11,653 | 14,431,129 |
| 2024-06-11 | 12.41 | 12.48 | 12 | 12.17 | -2.41% | 14,772 | 17,949,732 |
| 2024-06-07 | 11.99 | 12.55 | 11.95 | 12.47 | +6.67% | 22,715 | 27,835,084 |
| 2024-06-06 | 12.37 | 12.37 | 11.52 | 11.69 | -5.57% | 21,387 | 25,348,716 |
| 2024-06-05 | 12.73 | 12.83 | 12.37 | 12.38 | -3.51% | 14,342 | 17,895,263 |
| 2024-06-04 | 12.91 | 12.97 | 12.5 | 12.83 | -1.16% | 10,853 | 13,790,301 |
| 2024-06-03 | 13.45 | 13.45 | 12.8 | 12.98 | -3.57% | 14,417 | 18,854,973 |
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：