股票概览
11.91
-2.46%
-0.3
12.2
开盘价
12.3
最高价
11.82
最低价
104,188
成交量
数据更新至: 2024-06-28
技术指标
12.27
MA5 (5日均线)
12.61
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 | 12.2 | 12.3 | 11.82 | 11.91 | -2.46% | 104,188 | 125,513,427 |
| 2024-06-27 | 12.44 | 12.46 | 12.16 | 12.21 | -2.16% | 65,845 | 80,764,718 |
| 2024-06-26 | 12.29 | 12.5 | 12.12 | 12.48 | +1.46% | 59,418 | 73,312,557 |
| 2024-06-25 | 12.44 | 12.7 | 12.19 | 12.3 | -1.05% | 81,193 | 100,995,734 |
| 2024-06-24 | 12.4 | 12.75 | 12.06 | 12.43 | -1.74% | 93,633 | 116,311,085 |
| 2024-06-21 | 12.88 | 12.97 | 12.61 | 12.65 | -2.09% | 77,228 | 98,490,112 |
| 2024-06-20 | 13.15 | 13.24 | 12.92 | 12.92 | -3.15% | 97,266 | 126,998,991 |
| 2024-06-19 | 12.9 | 13.75 | 12.86 | 13.34 | +3.09% | 164,078 | 218,253,396 |
| 2024-06-18 | 12.89 | 13.05 | 12.85 | 12.94 | +0.31% | 72,741 | 94,100,898 |
| 2024-06-17 | 12.79 | 12.92 | 12.6 | 12.9 | -0.31% | 72,109 | 92,221,031 |
| 2024-06-14 | 12.91 | 13.01 | 12.63 | 12.94 | -0.08% | 92,609 | 118,833,780 |
| 2024-06-13 | 13.28 | 13.35 | 12.94 | 12.95 | -3% | 89,525 | 116,932,747 |
| 2024-06-12 | 13.32 | 13.53 | 13.27 | 13.35 | -0.6% | 63,135 | 84,529,880 |
| 2024-06-11 | 13.24 | 13.43 | 12.8 | 13.43 | +1.21% | 80,880 | 106,480,630 |
| 2024-06-07 | 13.38 | 13.4 | 13.07 | 13.27 | +0.23% | 71,198 | 94,225,410 |
| 2024-06-06 | 14.18 | 14.27 | 13.1 | 13.24 | -6.83% | 184,934 | 248,447,875 |
| 2024-06-05 | 14.47 | 14.58 | 14.21 | 14.21 | -2% | 48,671 | 69,987,088 |
| 2024-06-04 | 14.1 | 14.53 | 14.1 | 14.5 | +2.11% | 67,934 | 97,374,139 |
| 2024-06-03 | 14.4 | 14.43 | 14.16 | 14.2 | -2% | 64,203 | 91,494,246 |
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：