股票概览
12
+0.17%
+0.02
11.92
开盘价
12.23
最高价
11.91
最低价
28,765
成交量
数据更新至: 2024-06-28
技术指标
11.90
MA5 (5日均线)
12.09
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 | 11.92 | 12.23 | 11.91 | 12 | +0.17% | 28,765 | 34,781,879 |
| 2024-06-27 | 12.02 | 12.22 | 11.97 | 11.98 | -1.32% | 28,581 | 34,534,740 |
| 2024-06-26 | 11.6 | 12.15 | 11.45 | 12.14 | +4.48% | 36,414 | 43,060,896 |
| 2024-06-25 | 11.63 | 12.07 | 11.48 | 11.62 | -1.02% | 32,555 | 38,019,268 |
| 2024-06-24 | 12 | 12.42 | 11.54 | 11.74 | -3.14% | 44,767 | 52,962,460 |
| 2024-06-21 | 12.22 | 12.29 | 11.9 | 12.12 | -1.46% | 27,520 | 33,350,157 |
| 2024-06-20 | 12.77 | 12.82 | 12.25 | 12.3 | -3.68% | 48,339 | 60,199,786 |
| 2024-06-19 | 12.39 | 13.25 | 12.36 | 12.77 | +2.9% | 72,609 | 92,921,368 |
| 2024-06-18 | 11.79 | 12.84 | 11.79 | 12.41 | +4.64% | 63,041 | 78,001,677 |
| 2024-06-17 | 12.2 | 12.25 | 11.81 | 11.86 | -1.9% | 23,870 | 28,585,806 |
| 2024-06-14 | 11.98 | 12.12 | 11.76 | 12.09 | +0.83% | 18,400 | 22,099,467 |
| 2024-06-13 | 12.15 | 12.26 | 11.9 | 11.99 | -0.99% | 18,458 | 22,244,074 |
| 2024-06-12 | 12.05 | 12.19 | 12 | 12.11 | +0.92% | 18,890 | 22,902,363 |
| 2024-06-11 | 11.68 | 12.02 | 11.46 | 12 | +2.48% | 32,320 | 38,125,428 |
| 2024-06-07 | 11.49 | 11.82 | 11.45 | 11.71 | +2.36% | 25,983 | 30,363,115 |
| 2024-06-06 | 12.25 | 12.34 | 11.3 | 11.44 | -7.07% | 55,977 | 65,191,258 |
| 2024-06-05 | 12.34 | 12.52 | 12.21 | 12.31 | -1.2% | 24,309 | 30,084,146 |
| 2024-06-04 | 12.72 | 12.88 | 12.22 | 12.46 | -1.97% | 33,633 | 41,771,900 |
| 2024-06-03 | 13.1 | 13.15 | 12.6 | 12.71 | -2.83% | 27,256 | 34,904,397 |
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：