股票概览
11.75
+0.95%
+0.11
11.63
开盘价
12.12
最高价
11.55
最低价
93,231
成交量
数据更新至: 2024-06-28
技术指标
12.01
MA5 (5日均线)
12.78
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 | 11.63 | 12.12 | 11.55 | 11.75 | +0.95% | 93,231 | 110,671,459 |
| 2024-06-27 | 12 | 12.1 | 11.64 | 11.64 | -3.56% | 89,038 | 105,210,866 |
| 2024-06-26 | 11.88 | 12.1 | 11.47 | 12.07 | +1.51% | 128,225 | 150,844,731 |
| 2024-06-25 | 12.73 | 12.73 | 11.81 | 11.89 | -6.53% | 157,966 | 191,575,924 |
| 2024-06-24 | 13.25 | 13.32 | 12.63 | 12.72 | -4.86% | 108,174 | 140,142,344 |
| 2024-06-21 | 13.41 | 13.45 | 13.24 | 13.37 | -1.18% | 101,910 | 135,886,033 |
| 2024-06-20 | 13.68 | 13.9 | 13.5 | 13.53 | -1.6% | 115,245 | 158,023,137 |
| 2024-06-19 | 13.81 | 13.92 | 13.6 | 13.75 | -0.43% | 126,603 | 174,078,808 |
| 2024-06-18 | 13.2 | 14.15 | 13.2 | 13.81 | +3.91% | 236,144 | 325,893,885 |
| 2024-06-17 | 12.99 | 13.43 | 12.81 | 13.29 | +3.42% | 162,668 | 214,359,074 |
| 2024-06-14 | 12.78 | 12.95 | 12.62 | 12.85 | +0.31% | 104,578 | 133,873,664 |
| 2024-06-13 | 12.92 | 13 | 12.79 | 12.81 | -0.85% | 117,343 | 151,187,333 |
| 2024-06-12 | 12.8 | 13.1 | 12.68 | 12.92 | +0.23% | 146,257 | 188,363,122 |
| 2024-06-11 | 12.28 | 12.92 | 12.24 | 12.89 | +4.2% | 157,898 | 200,047,080 |
| 2024-06-07 | 12.38 | 12.75 | 12.25 | 12.37 | +0.73% | 110,470 | 137,660,595 |
| 2024-06-06 | 12.41 | 12.93 | 12.25 | 12.28 | -1.05% | 149,693 | 188,256,260 |
| 2024-06-05 | 12.3 | 13 | 12.22 | 12.41 | +0.24% | 113,319 | 143,902,795 |
| 2024-06-04 | 12.4 | 12.44 | 12.22 | 12.38 | -0.96% | 59,842 | 73,731,978 |
| 2024-06-03 | 12.56 | 12.76 | 12.35 | 12.5 | -1.03% | 63,776 | 80,130,168 |
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：