股票概览
11.72
+0.34%
+0.04
11.65
开盘价
11.92
最高价
11.63
最低价
224,589
成交量
数据更新至: 2024-06-28
技术指标
11.70
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 | 11.65 | 11.92 | 11.63 | 11.72 | +0.34% | 224,589 | 264,696,880 |
| 2024-06-27 | 11.85 | 11.98 | 11.67 | 11.68 | -2.1% | 202,449 | 238,787,119 |
| 2024-06-26 | 11.52 | 11.96 | 11.3 | 11.93 | +4.37% | 302,117 | 352,268,625 |
| 2024-06-25 | 11.86 | 11.96 | 11.37 | 11.43 | -2.81% | 329,146 | 381,769,437 |
| 2024-06-24 | 12.17 | 12.22 | 11.73 | 11.76 | -4.08% | 325,864 | 390,360,152 |
| 2024-06-21 | 12.19 | 12.28 | 11.92 | 12.26 | -0.16% | 316,315 | 383,568,246 |
| 2024-06-20 | 12.41 | 12.63 | 12.28 | 12.28 | -1.6% | 313,899 | 390,109,555 |
| 2024-06-19 | 12.61 | 12.72 | 12.4 | 12.48 | -1.5% | 278,553 | 348,475,807 |
| 2024-06-18 | 12.64 | 12.76 | 12.57 | 12.67 | +0.16% | 311,230 | 393,747,679 |
| 2024-06-17 | 12.35 | 12.71 | 12.28 | 12.65 | +1.93% | 361,067 | 453,358,570 |
| 2024-06-14 | 12.6 | 12.6 | 12.35 | 12.41 | -1.51% | 290,280 | 360,843,870 |
| 2024-06-13 | 12.53 | 12.67 | 12.44 | 12.6 | +0.32% | 284,530 | 357,968,485 |
| 2024-06-12 | 12.64 | 12.72 | 12.51 | 12.56 | -0.63% | 329,945 | 415,631,836 |
| 2024-06-11 | 12.17 | 12.64 | 12.11 | 12.64 | +3.78% | 398,938 | 496,540,115 |
| 2024-06-07 | 12.16 | 12.32 | 12.05 | 12.18 | +0.33% | 204,693 | 249,460,164 |
| 2024-06-06 | 12.33 | 12.55 | 12.11 | 12.14 | -1.46% | 289,835 | 356,276,649 |
| 2024-06-05 | 12.21 | 12.5 | 12.17 | 12.32 | +0.57% | 240,783 | 298,105,927 |
| 2024-06-04 | 12.36 | 12.37 | 12.05 | 12.25 | -0.41% | 247,001 | 300,488,391 |
| 2024-06-03 | 12.46 | 12.49 | 12.23 | 12.3 | -1.84% | 333,183 | 410,827,569 |
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：